Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wholesale, Other Sector (CIX: MSECTOR759 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 1064 1073 1060 1067 0 +1.75(+0.16%)
Apr 29, 2014 1060 1074 1056 1065 0 +0.96(+0.09%)
Apr 28, 2014 1059 1072 1055 1064 0 +7.54(+0.71%)
Apr 25, 2014 1065 1070 1051 1057 0 -16.41(-1.53%)
Apr 24, 2014 1075 1085 1052 1073 0 +3.21(+0.30%)
Apr 23, 2014 1066 1075 1062 1070 0 -2.83(-0.26%)
Apr 22, 2014 1077 1085 1068 1073 0 +3.09(+0.29%)
Apr 21, 2014 1065 1075 1059 1070 0 -1.01(-0.09%)
Apr 17, 2014 1071 1071 1071 0 +3.23(+0.30%)
Apr 16, 2014 1071 1078 1063 1067 0 -0.96(-0.09%)
Apr 15, 2014 1067 1078 1051 1068 0 -8.56(-0.79%)
Apr 14, 2014 1076 1090 1067 1077 0 +0.99(+0.09%)
Apr 11, 2014 1060 1083 1060 1076 0 +0.14(+0.01%)
Apr 10, 2014 1080 1089 1069 1076 0 -3.39(-0.31%)
Apr 09, 2014 1064 1082 1059 1079 0 +11.23(+1.05%)
Apr 08, 2014 1074 1088 1053 1068 0 -0.03(-0.00%)
Apr 07, 2014 1070 1077 1065 1068 0 -8.85(-0.82%)
Apr 04, 2014 1088 1096 1073 1077 0 +1.01(+0.09%)
Apr 03, 2014 1083 1090 1071 1076 0 -14.99(-1.37%)
Apr 02, 2014 1082 1097 1079 1091 0 -4.21(-0.38%)
Apr 01, 2014 1079 1103 1076 1095 0 +11.88(+1.10%)
Mar 31, 2014 1080 1093 1070 1083 0 +10.49(+0.98%)
Mar 28, 2014 1065 1083 1067 1073 0 +1.28(+0.12%)
Mar 27, 2014 1068 1080 1059 1071 0 +4.61(+0.43%)
Mar 26, 2014 1077 1088 1057 1067 0 -8.50(-0.79%)
Mar 25, 2014 1074 1087 1067 1075 0 +0.65(+0.06%)
Mar 24, 2014 1062 1083 1055 1075 0 +12.01(+1.13%)
Mar 21, 2014 1074 1085 1057 1063 0 -5.32(-0.50%)
Mar 20, 2014 1049 1072 1046 1068 0 +9.34(+0.88%)
Mar 19, 2014 1057 1069 1049 1059 0 +2.11(+0.20%)
Mar 18, 2014 1052 1066 1048 1056 0 +12.65(+1.21%)
Mar 17, 2014 1031 1047 1029 1044 0 +10.22(+0.99%)
Mar 14, 2014 1026 1044 1021 1034 0 -2.88(-0.28%)
Mar 13, 2014 1048 1059 1032 1036 0 -10.59(-1.01%)
Mar 12, 2014 1044 1050 1042 1047 0 -4.25(-0.40%)
Mar 11, 2014 1066 1070 1049 1051 0 -22.30(-2.08%)
Mar 10, 2014 1078 1083 1060 1074 0 -7.87(-0.73%)
Mar 07, 2014 1088 1098 1078 1081 0 -11.89(-1.09%)
Mar 06, 2014 1089 1099 1085 1093 0 +4.75(+0.44%)
Mar 05, 2014 1086 1091 1079 1089 0 +10.65(+0.99%)
Mar 04, 2014 1068 1081 1064 1078 0 +20.69(+1.96%)
Mar 03, 2014 1063 1071 1049 1057 0 -17.79(-1.65%)
Feb 28, 2014 1064 1084 1054 1075 0 +14.52(+1.37%)
Feb 27, 2014 1058 1068 1054 1061 0 -3.12(-0.29%)
Feb 26, 2014 1066 1074 1059 1064 0 +0.46(+0.04%)
Feb 25, 2014 1068 1073 1054 1063 0 -10.19(-0.95%)
Feb 24, 2014 1083 1089 1071 1073 0 +1.08(+0.10%)
Feb 21, 2014 1064 1075 1060 1072 0 +11.96(+1.13%)
Feb 20, 2014 1058 1066 1051 1060 0 -5.92(-0.56%)
Feb 19, 2014 1069 1080 1062 1066 0 -20.16(-1.86%)
Feb 18, 2014 1089 1103 1077 1086 0 -14.26(-1.30%)
Feb 14, 2014 1101 1101 1101 0 +28.60(+2.67%)
Feb 13, 2014 1053 1080 1050 1072 0 -6.41(-0.59%)
Feb 12, 2014 1080 1087 1068 1078 0 -2.30(-0.21%)
Feb 11, 2014 1071 1094 1067 1081 0 +14.75(+1.38%)
Feb 10, 2014 1059 1075 1056 1066 0 -2.37(-0.22%)
Feb 07, 2014 1056 1076 1051 1068 0 +17.57(+1.67%)
Feb 06, 2014 1038 1057 1038 1051 0 +23.57(+2.29%)
Feb 05, 2014 1013 1036 1010 1027 0 +6.94(+0.68%)
Feb 04, 2014 1014 1033 998.81 1020 0 -0.94(-0.09%)
Feb 03, 2014 1037 1040 1016 1021 0 -21.29(-2.04%)
Jan 31, 2014 1037 1048 1036 1043 0 -9.03(-0.86%)
Jan 30, 2014 1048 1058 1041 1052 0 +11.89(+1.14%)
Jan 29, 2014 1044 1056 1036 1040 0 -10.47(-1.00%)
Jan 28, 2014 1051 1061 1043 1050 0 -8.30(-0.78%)
Jan 27, 2014 1079 1084 1051 1058 0 -9.51(-0.89%)
Jan 24, 2014 1085 1091 1065 1068 0 -25.08(-2.29%)
Jan 23, 2014 1088 1103 1077 1093 0 -5.69(-0.52%)
Jan 22, 2014 1098 1104 1090 1099 0 +6.54(+0.60%)
Jan 21, 2014 1096 1103 1083 1092 0 +5.20(+0.48%)
Jan 17, 2014 1087 1087 1087 0 -0.71(-0.07%)
Jan 16, 2014 1092 1099 1080 1088 0 +1.92(+0.18%)
Jan 15, 2014 1081 1093 1080 1086 0 +3.94(+0.36%)
Jan 14, 2014 1074 1091 1074 1082 0 +2.32(+0.21%)
Jan 13, 2014 1080 1095 1072 1080 0 -5.79(-0.53%)
Jan 10, 2014 1088 1093 1073 1085 0 -7.41(-0.68%)
Jan 09, 2014 1090 1100 1086 1093 0 -6.39(-0.58%)
Jan 08, 2014 1106 1111 1093 1099 0 -6.41(-0.58%)
Jan 07, 2014 1103 1111 1098 1106 0 -6.44(-0.58%)
Jan 06, 2014 1117 1122 1109 1112 0 -8.20(-0.73%)
Jan 03, 2014 1117 1127 1114 1120 0 +4.98(+0.45%)
Jan 02, 2014 1122 1130 1113 1115 0 -5.24(-0.47%)
Dec 31, 2013 1120 1120 1120 0 +0.44(+0.04%)
Dec 30, 2013 1117 1141 1109 1120 0 +3.77(+0.34%)
Dec 27, 2013 1114 1127 1107 1116 0 +11.62(+1.05%)
Dec 26, 2013 1101 1112 1099 1105 0 +0.98(+0.09%)
Dec 24, 2013 1104 1104 1104 0 +6.76(+0.62%)
Dec 23, 2013 1089 1102 1086 1097 0 +13.12(+1.21%)
Dec 20, 2013 1072 1090 1067 1084 0 +15.34(+1.44%)
Dec 19, 2013 1067 1078 1060 1068 0 +4.72(+0.44%)
Dec 18, 2013 1052 1069 1043 1064 0 +11.51(+1.09%)
Dec 17, 2013 1041 1058 1034 1052 0 +2.95(+0.28%)
Dec 16, 2013 1034 1079 1020 1049 0 +16.92(+1.64%)
Dec 13, 2013 1027 1043 1025 1032 0 +5.46(+0.53%)
Dec 12, 2013 1040 1043 1024 1027 0 -17.37(-1.66%)
Dec 11, 2013 1050 1059 1031 1044 0 -15.98(-1.51%)
Dec 10, 2013 1065 1073 1058 1060 0 -10.04(-0.94%)
Dec 09, 2013 1081 1083 1065 1070 0 -17.71(-1.63%)
Dec 06, 2013 1085 1097 1080 1088 0 +7.69(+0.71%)
Dec 05, 2013 1072 1087 1068 1080 0 +0.75(+0.07%)
Dec 04, 2013 1080 1089 1069 1080 0 -3.70(-0.34%)
Dec 03, 2013 1095 1102 1082 1083 0 -14.12(-1.29%)
Dec 02, 2013 1110 1111 1091 1097 0 -7.62(-0.69%)
Nov 29, 2013 1103 1110 1093 1105 0 +4.65(+0.42%)
Nov 27, 2013 1100 1100 1100 0 +3.31(+0.30%)
Nov 26, 2013 1095 1104 1088 1097 0 -6.00(-0.54%)
Nov 25, 2013 1114 1123 1096 1103 0 +5.11(+0.47%)
Nov 22, 2013 1097 1105 1090 1098 0 -5.04(-0.46%)
Nov 21, 2013 1099 1107 1095 1103 0 +8.89(+0.81%)
Nov 20, 2013 1107 1112 1088 1094 0 -12.21(-1.10%)
Nov 19, 2013 1120 1125 1105 1106 0 -12.15(-1.09%)
Nov 18, 2013 1115 1125 1113 1118 0 -0.92(-0.08%)
Nov 15, 2013 1108 1122 1107 1119 0 +22.13(+2.02%)
Nov 14, 2013 1090 1102 1088 1097 0 +17.53(+1.62%)
Nov 12, 2013 1077 1088 1072 1080 0 -5.72(-0.53%)
Nov 11, 2013 1091 1095 1080 1085 0 -6.55(-0.60%)
Nov 08, 2013 1086 1096 1085 1092 0 +3.17(+0.29%)
Nov 07, 2013 1096 1105 1086 1089 0 -12.13(-1.10%)
Nov 06, 2013 1100 1112 1096 1101 0 +1.32(+0.12%)
Nov 05, 2013 1100 1110 1092 1100 0 +1.77(+0.16%)
Nov 04, 2013 1097 1106 1092 1098 0 -4.78(-0.43%)
Nov 01, 2013 1100 1112 1094 1103 0 -4.80(-0.43%)
Oct 31, 2013 1102 1116 1096 1107 0 +4.19(+0.38%)
Oct 30, 2013 1103 1113 1096 1103 0 -16.81(-1.50%)
Oct 29, 2013 1112 1124 1113 1120 0 +1.45(+0.13%)
Oct 28, 2013 1112 1128 1102 1119 0 +8.80(+0.79%)
Oct 25, 2013 1145 1150 1081 1110 0 +0.56(+0.05%)
Oct 24, 2013 1120 1125 1106 1109 0 -3.70(-0.33%)
Oct 23, 2013 1120 1129 1109 1113 0 -19.22(-1.70%)
Oct 22, 2013 1133 1143 1124 1132 0 +1.75(+0.15%)
Oct 21, 2013 1133 1137 1125 1130 0 +6.12(+0.54%)
Oct 18, 2013 1124 1132 1116 1124 0 +1.29(+0.11%)
Oct 17, 2013 1121 1132 1112 1123 0 +329.93(+41.60%)
Oct 16, 2013 520.32 794.05 786.48 793.01 0 +6.64(+0.84%)
Oct 15, 2013 516.51 789.83 782.60 786.37 0 +0.49(+0.06%)
Oct 14, 2013 515.19 787.36 781.62 785.88 0 +1.52(+0.19%)
Oct 11, 2013 510.67 787.09 775.87 784.36 0 +3.61(+0.46%)
Oct 10, 2013 779.45 784.93 774.32 780.75 0 +8.31(+1.08%)
Oct 09, 2013 774.53 778.30 769.10 772.44 0 -1.77(-0.23%)
Oct 08, 2013 778.60 784.58 768.55 774.21 0 -2.71(-0.35%)
Oct 07, 2013 775.22 782.23 768.56 776.92 0 -4.06(-0.52%)
Oct 04, 2013 778.92 789.05 775.50 780.98 0 +2.69(+0.35%)
Oct 03, 2013 787.07 789.69 774.52 778.28 0 -5.93(-0.76%)
Oct 02, 2013 776.40 788.63 773.19 784.22 0 +5.43(+0.70%)
Oct 01, 2013 769.38 782.11 768.61 778.79 0 -3.24(-0.41%)
Sep 27, 2013 781.84 789.12 773.77 782.03 0 -2.90(-0.37%)
Sep 26, 2013 780.97 788.99 774.82 784.93 0 +2.14(+0.27%)
Sep 25, 2013 778.46 788.06 776.09 782.79 0 +6.23(+0.80%)
Sep 24, 2013 783.27 792.01 771.25 776.56 0 -5.89(-0.75%)
Sep 23, 2013 771.29 786.76 765.42 782.45 0 +13.14(+1.71%)
Sep 20, 2013 767.92 778.19 763.87 769.31 0 -2.72(-0.35%)
Sep 19, 2013 776.59 780.92 767.44 772.03 0 -7.15(-0.92%)
Sep 18, 2013 766.67 784.05 761.27 779.18 0 +9.62(+1.25%)
Sep 17, 2013 767.10 776.70 761.07 769.55 0 -2.35(-0.30%)
Sep 16, 2013 775.36 777.68 769.67 771.90 0 +5.22(+0.68%)
Sep 13, 2013 772.78 780.90 764.52 766.69 0 -8.76(-1.13%)
Sep 12, 2013 779.65 787.66 771.36 775.45 0 -6.50(-0.83%)
Sep 11, 2013 774.17 788.09 768.77 781.95 0 +10.84(+1.41%)
Sep 10, 2013 765.71 774.51 761.64 771.11 0 +9.14(+1.20%)
Sep 09, 2013 753.91 763.55 753.88 761.97 0 +9.81(+1.30%)
Sep 06, 2013 754.40 760.97 748.45 752.16 0 +1.19(+0.16%)
Sep 05, 2013 737.11 757.30 732.84 750.98 0 +13.37(+1.81%)
Sep 04, 2013 735.08 743.80 731.72 737.61 0 +1.35(+0.18%)
Sep 03, 2013 736.73 744.79 729.30 736.26 0 +9.25(+1.27%)
Aug 30, 2013 727.00 727.00 727.00 0 -6.87(-0.94%)
Aug 29, 2013 729.88 739.93 729.13 733.88 0 -1.35(-0.18%)
Aug 28, 2013 732.13 740.56 729.23 735.22 0 -2.38(-0.32%)
Aug 27, 2013 746.38 753.69 736.00 737.60 0 -18.83(-2.49%)
Aug 26, 2013 758.12 770.00 749.39 756.43 0 +1.81(+0.24%)
Aug 23, 2013 753.09 766.40 742.71 754.62 0 +23.70(+3.24%)
Aug 22, 2013 726.37 736.67 724.03 730.92 0 +5.86(+0.81%)
Aug 21, 2013 732.77 736.97 721.67 725.06 0 -11.90(-1.61%)
Aug 20, 2013 733.48 741.30 729.77 736.96 0 -1.00(-0.14%)
Aug 19, 2013 739.26 747.26 733.15 737.96 0 -4.56(-0.61%)
Aug 16, 2013 742.24 748.69 737.86 742.52 0 -10.29(-1.37%)
Aug 15, 2013 750.63 763.65 740.68 752.81 0 -4.08(-0.54%)
Aug 14, 2013 768.46 769.82 752.89 756.88 0 -13.18(-1.71%)
Aug 13, 2013 765.24 773.68 761.28 770.06 0 +4.39(+0.57%)
Aug 12, 2013 759.43 771.68 758.29 765.67 0 +5.37(+0.71%)
Aug 09, 2013 754.40 764.50 751.97 760.30 0 +2.16(+0.28%)
Aug 08, 2013 748.73 769.72 741.66 758.14 0 +8.19(+1.09%)
Aug 07, 2013 747.89 755.12 742.41 749.96 0 -3.42(-0.45%)
Aug 06, 2013 753.63 760.48 746.52 753.38 0 +7.53(+1.01%)
Aug 05, 2013 743.65 749.06 736.79 745.85 0 -1.01(-0.14%)
Aug 02, 2013 727.52 749.53 725.76 746.86 0 +9.83(+1.33%)
Aug 01, 2013 727.72 741.96 723.09 737.02 0 +6.85(+0.94%)
Jul 31, 2013 729.67 738.05 725.72 730.17 0 +8.74(+1.21%)
Jul 30, 2013 721.02 730.01 715.29 721.44 0 -9.60(-1.31%)
Jul 29, 2013 734.43 739.93 727.14 731.04 0 -5.67(-0.77%)
Jul 26, 2013 727.52 739.51 727.67 736.71 0 -0.27(-0.04%)
Jul 25, 2013 735.77 746.74 730.54 736.98 0 -6.69(-0.90%)
Jul 24, 2013 748.37 757.08 739.80 743.67 0 +4.66(+0.63%)
Jul 23, 2013 726.32 741.08 720.95 739.01 0 +18.57(+2.58%)
Jul 22, 2013 721.04 724.72 714.45 720.44 0 +3.98(+0.56%)
Jul 19, 2013 720.54 727.57 706.43 716.46 0 -14.91(-2.04%)
Jul 18, 2013 732.62 737.25 725.71 731.37 0 -3.26(-0.44%)
Jul 17, 2013 730.76 742.78 726.10 734.63 0 +4.30(+0.59%)
Jul 16, 2013 731.96 735.01 725.92 730.33 0 +0.90(+0.12%)
Jul 15, 2013 719.13 731.78 716.67 729.42 0 +10.22(+1.42%)
Jul 12, 2013 714.22 721.35 713.22 719.21 0 +2.22(+0.31%)
Jul 11, 2013 716.90 724.17 712.03 716.99 0 +17.84(+2.55%)
Jul 10, 2013 700.37 708.62 694.21 699.14 0 -4.99(-0.71%)
Jul 09, 2013 702.03 710.68 689.75 704.14 0 +7.34(+1.05%)
Jul 08, 2013 694.15 700.58 690.06 696.80 0 +5.22(+0.75%)
Jul 05, 2013 694.71 696.24 682.16 691.58 0 -0.36(-0.05%)
Jul 03, 2013 691.94 691.94 691.94 0 -4.08(-0.59%)
Jul 02, 2013 695.68 704.17 690.21 696.02 0 +2.40(+0.35%)
Jul 01, 2013 688.26 700.61 684.50 693.63 0 +12.50(+1.83%)
Jun 28, 2013 684.81 688.09 670.20 681.13 0 -12.54(-1.81%)
Jun 26, 2013 691.16 699.71 684.70 693.67 0 +5.24(+0.76%)
Jun 25, 2013 684.92 692.93 677.91 688.43 0 +2.63(+0.38%)
Jun 24, 2013 684.98 691.52 673.92 685.81 0 -6.41(-0.93%)
Jun 21, 2013 687.19 697.24 679.82 692.22 0 +18.25(+2.71%)
Jun 20, 2013 684.88 690.12 665.82 673.97 0 -30.07(-4.27%)
Jun 19, 2013 709.01 718.60 699.58 704.04 0 -14.99(-2.09%)
Jun 18, 2013 715.86 725.04 714.50 719.03 0 +1.75(+0.24%)
Jun 17, 2013 720.48 725.21 713.07 717.28 0 +1.78(+0.25%)
Jun 14, 2013 718.38 724.28 710.85 715.50 0 -4.03(-0.56%)
Jun 13, 2013 710.04 721.62 704.75 719.53 0 +11.11(+1.57%)
Jun 12, 2013 715.40 719.24 705.37 708.42 0 -5.46(-0.76%)
Jun 11, 2013 717.40 719.03 710.38 713.88 0 -6.21(-0.86%)
Jun 10, 2013 716.57 725.94 713.65 720.09 0 +0.73(+0.10%)
Jun 07, 2013 717.66 728.90 712.35 719.36 0 -9.02(-1.24%)
Jun 06, 2013 718.47 731.20 715.20 728.38 0 +7.79(+1.08%)
Jun 05, 2013 726.97 732.86 718.39 720.58 0 -10.73(-1.47%)
Jun 04, 2013 738.61 743.35 724.96 731.32 0 -13.32(-1.79%)
Jun 03, 2013 741.43 751.78 732.14 744.64 0 +1.43(+0.19%)
May 31, 2013 737.13 754.81 730.46 743.21 0 -2.94(-0.39%)
May 30, 2013 748.01 761.32 738.22 746.15 0 +0.32(+0.04%)
May 29, 2013 734.04 749.68 733.80 745.83 0 +9.73(+1.32%)
May 28, 2013 745.64 751.60 731.36 736.10 0 -12.28(-1.64%)
May 24, 2013 748.38 748.38 748.38 0 -0.03(-0.00%)
May 23, 2013 744.94 752.88 741.60 748.41 0 +3.77(+0.51%)
May 22, 2013 753.40 758.49 741.31 744.64 0 -11.52(-1.52%)
May 21, 2013 755.07 759.87 750.03 756.15 0 +1.43(+0.19%)
May 20, 2013 755.71 762.77 749.29 754.72 0 -0.82(-0.11%)
May 17, 2013 747.05 757.39 744.12 755.54 0 +10.44(+1.40%)
May 16, 2013 752.29 755.70 743.26 745.10 0 -25.65(-3.33%)
May 15, 2013 767.00 775.80 763.43 770.76 0 -4.20(-0.54%)
May 13, 2013 778.04 780.14 772.39 774.96 0 -7.95(-1.02%)
May 10, 2013 776.05 784.75 774.48 782.91 0 +7.17(+0.92%)
May 09, 2013 785.19 795.78 773.41 775.74 0 -10.28(-1.31%)
May 08, 2013 785.05 797.62 778.31 786.02 0 +2.88(+0.37%)
May 07, 2013 776.94 783.98 773.70 783.14 0 +13.26(+1.72%)
May 06, 2013 762.11 772.70 763.28 769.88 0 +2.33(+0.30%)
May 03, 2013 760.36 775.88 751.54 767.55 0 +15.36(+2.04%)
May 02, 2013 746.98 754.60 743.14 752.19 0 +8.35(+1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.