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, 2020 1128 1128 1099 1110 0 -6.29(-0.56%)
Apr 29, 2020 1135 1137 1098 1116 0 +11.66(+1.06%)
Apr 28, 2020 1097 1112 1089 1105 0 +17.88(+1.65%)
Apr 27, 2020 1083 1104 1077 1087 0 +1.99(+0.18%)
Apr 24, 2020 1083 1088 1066 1085 0 +15.71(+1.47%)
Apr 23, 2020 1071 1077 1067 1069 0 -5.68(-0.53%)
Apr 22, 2020 1072 1079 1059 1075 0 +9.71(+0.91%)
Apr 21, 2020 1062 1088 1054 1065 0 -22.48(-2.07%)
Apr 20, 2020 1082 1108 1078 1087 0 -7.65(-0.70%)
Apr 17, 2020 1079 1108 1061 1095 0 +29.76(+2.79%)
Apr 16, 2020 1086 1095 1054 1065 0 -20.33(-1.87%)
Apr 15, 2020 1071 1091 1065 1086 0 -2.95(-0.27%)
Apr 14, 2020 1096 1109 1075 1089 0 +19.48(+1.82%)
Apr 13, 2020 1070 1096 1057 1069 0 -15.43(-1.42%)
Apr 09, 2020 1073 1096 1059 1085 0 +29.10(+2.76%)
Apr 08, 2020 1046 1079 1041 1055 0 +0.59(+0.06%)
Apr 07, 2020 1073 1077 1044 1055 0 -3.68(-0.35%)
Apr 06, 2020 1029 1061 1021 1059 0 +38.79(+3.80%)
Apr 03, 2020 998.11 1023 991.53 1020 0 +10.16(+1.01%)
Apr 02, 2020 1000 1018 987.90 1010 0 +15.16(+1.52%)
Apr 01, 2020 994.86 1020 983.07 994.42 0 -15.61(-1.55%)
Mar 31, 2020 999.74 1020 982.64 1010 0 -10.51(-1.03%)
Mar 30, 2020 1006 1023 968.84 1021 0 +50.30(+5.18%)
Mar 27, 2020 964.37 985.78 954.86 970.24 0 -12.12(-1.23%)
Mar 26, 2020 971.82 988.55 964.26 982.36 0 +20.41(+2.12%)
Mar 25, 2020 996.81 1004 957.75 961.95 0 -17.79(-1.82%)
Mar 24, 2020 957.44 998.76 955.65 979.75 0 +22.54(+2.35%)
Mar 23, 2020 948.93 973.57 913.52 957.20 0 -1.64(-0.17%)
Mar 20, 2020 1050 1060 951.50 958.84 0 -98.20(-9.29%)
Mar 19, 2020 1020 1069 992.48 1057 0 +29.08(+2.83%)
Mar 18, 2020 1062 1077 1013 1028 0 -52.11(-4.82%)
Mar 17, 2020 1053 1091 1013 1080 0 +45.37(+4.38%)
Mar 16, 2020 1018 1055 1001 1035 0 -19.72(-1.87%)
Mar 13, 2020 1059 1080 1023 1054 0 +29.74(+2.90%)
Mar 12, 2020 1034 1071 999.26 1025 0 -46.66(-4.36%)
Mar 11, 2020 1094 1095 1064 1071 0 -29.72(-2.70%)
Mar 10, 2020 1098 1115 1062 1101 0 +20.76(+1.92%)
Mar 09, 2020 1081 1107 1055 1080 0 -62.85(-5.50%)
Mar 06, 2020 1143 1157 1133 1143 0 -14.98(-1.29%)
Mar 05, 2020 1147 1165 1144 1158 0 +2.98(+0.26%)
Mar 04, 2020 1147 1161 1135 1155 0 +12.42(+1.09%)
Mar 03, 2020 1156 1161 1133 1143 0 -7.93(-0.69%)
Mar 02, 2020 1155 1174 1130 1151 0 +16.63(+1.47%)
Feb 28, 2020 1128 1153 1124 1134 0 -9.17(-0.80%)
Feb 27, 2020 1169 1170 1143 1143 0 -34.97(-2.97%)
Feb 26, 2020 1191 1192 1171 1178 0 -13.42(-1.13%)
Feb 25, 2020 1214 1215 1187 1192 0 -16.66(-1.38%)
Feb 24, 2020 1216 1230 1204 1208 0 -27.99(-2.26%)
Feb 21, 2020 1230 1247 1217 1236 0 -2.39(-0.19%)
Feb 20, 2020 1236 1252 1233 1239 0 -1.82(-0.15%)
Feb 19, 2020 1246 1247 1239 1240 0 -3.28(-0.26%)
Feb 18, 2020 1243 1254 1233 1244 0 -14.29(-1.14%)
Feb 14, 2020 1245 1260 1241 1258 0 +13.07(+1.05%)
Feb 13, 2020 1244 1257 1238 1245 0 -4.92(-0.39%)
Feb 12, 2020 1250 1265 1241 1250 0 +1.32(+0.11%)
Feb 11, 2020 1256 1260 1246 1249 0 +10.58(+0.85%)
Feb 10, 2020 1235 1248 1230 1238 0 -7.57(-0.61%)
Feb 07, 2020 1247 1261 1229 1246 0 -1.37(-0.11%)
Feb 06, 2020 1284 1311 1239 1247 0 -8.34(-0.66%)
Feb 05, 2020 1268 1272 1247 1255 0 +5.47(+0.44%)
Feb 04, 2020 1251 1257 1246 1250 0 +7.68(+0.62%)
Feb 03, 2020 1253 1259 1238 1242 0 -24.30(-1.92%)
Jan 31, 2020 1277 1283 1264 1266 0 -17.03(-1.33%)
Jan 30, 2020 1276 1286 1263 1283 0 -6.81(-0.53%)
Jan 29, 2020 1280 1300 1272 1290 0 -4.36(-0.34%)
Jan 28, 2020 1297 1302 1276 1295 0 -19.14(-1.46%)
Jan 27, 2020 1300 1318 1300 1314 0 -1.89(-0.14%)
Jan 24, 2020 1332 1333 1312 1316 0 -14.30(-1.08%)
Jan 23, 2020 1335 1345 1322 1330 0 +0.06(+0.00%)
Jan 22, 2020 1333 1346 1321 1330 0 +5.26(+0.40%)
Jan 21, 2020 1321 1328 1314 1325 0 +2.78(+0.21%)
Jan 17, 2020 1320 1331 1317 1322 0 -0.85(-0.06%)
Jan 16, 2020 1311 1324 1310 1323 0 +8.40(+0.64%)
Jan 15, 2020 1302 1318 1301 1314 0 +6.73(+0.51%)
Jan 14, 2020 1307 1315 1303 1308 0 -5.01(-0.38%)
Jan 13, 2020 1291 1315 1287 1313 0 +15.73(+1.21%)
Jan 10, 2020 1289 1301 1286 1297 0 +8.38(+0.65%)
Jan 09, 2020 1282 1298 1279 1288 0 +6.61(+0.52%)
Jan 08, 2020 1271 1285 1270 1282 0 +3.45(+0.27%)
Jan 07, 2020 1281 1284 1273 1278 0 -7.23(-0.56%)
Jan 06, 2020 1271 1293 1269 1286 0 +18.46(+1.46%)
Jan 03, 2020 1270 1288 1259 1267 0 -2.84(-0.22%)
Jan 02, 2020 1274 1280 1251 1270 0 +2.87(+0.23%)
Dec 31, 2019 1271 1275 1263 1267 0 -13.03(-1.02%)
Dec 30, 2019 1284 1304 1279 1280 0 +2.89(+0.23%)
Dec 27, 2019 1281 1294 1276 1277 0 -0.97(-0.08%)
Dec 26, 2019 1283 1296 1274 1278 0 -16.93(-1.31%)
Dec 24, 2019 1288 1298 1284 1295 0 +1.10(+0.09%)
Dec 23, 2019 1274 1300 1268 1294 0 +15.78(+1.23%)
Dec 20, 2019 1283 1300 1273 1278 0 -9.28(-0.72%)
Dec 19, 2019 1277 1291 1274 1288 0 +20.09(+1.59%)
Dec 18, 2019 1264 1274 1259 1267 0 +3.73(+0.30%)
Dec 17, 2019 1258 1265 1251 1264 0 +3.52(+0.28%)
Dec 16, 2019 1249 1271 1245 1260 0 +19.38(+1.56%)
Dec 13, 2019 1249 1254 1239 1241 0 -10.94(-0.87%)
Dec 12, 2019 1245 1259 1240 1252 0 +7.30(+0.59%)
Dec 11, 2019 1238 1249 1231 1244 0 +14.95(+1.22%)
Dec 10, 2019 1222 1236 1220 1230 0 +11.44(+0.94%)
Dec 09, 2019 1220 1236 1209 1218 0 +0.38(+0.03%)
Dec 06, 2019 1208 1223 1206 1218 0 +1.43(+0.12%)
Dec 05, 2019 1221 1234 1209 1216 0 +11.02(+0.91%)
Dec 04, 2019 1212 1225 1200 1205 0 -6.72(-0.55%)
Dec 03, 2019 1203 1222 1188 1212 0 +11.50(+0.96%)
Dec 02, 2019 1204 1226 1190 1200 0 -3.63(-0.30%)
Nov 29, 2019 1192 1205 1190 1204 0 +10.31(+0.86%)
Nov 27, 2019 1195 1228 1177 1194 0 -75.74(-5.97%)
Nov 26, 2019 1275 1287 1265 1270 0 -9.61(-0.75%)
Nov 25, 2019 1269 1293 1265 1279 0 +16.18(+1.28%)
Nov 22, 2019 1266 1270 1255 1263 0 +3.71(+0.29%)
Nov 21, 2019 1260 1266 1253 1259 0 -2.89(-0.23%)
Nov 20, 2019 1281 1283 1255 1262 0 -21.31(-1.66%)
Nov 19, 2019 1279 1289 1274 1283 0 +11.10(+0.87%)
Nov 18, 2019 1283 1286 1259 1272 0 -1.18(-0.09%)
Nov 15, 2019 1276 1286 1263 1274 0 +5.04(+0.40%)
Nov 14, 2019 1269 1271 1264 1269 0 -3.47(-0.27%)
Nov 13, 2019 1255 1280 1254 1272 0 +12.56(+1.00%)
Nov 12, 2019 1252 1260 1250 1259 0 +18.19(+1.47%)
Nov 11, 2019 1243 1248 1233 1241 0 +5.18(+0.42%)
Nov 08, 2019 1240 1241 1231 1236 0 +9.16(+0.75%)
Nov 07, 2019 1227 1234 1224 1227 0 +5.23(+0.43%)
Nov 06, 2019 1228 1236 1218 1222 0 -12.00(-0.97%)
Nov 05, 2019 1229 1236 1221 1234 0 +0.56(+0.05%)
Nov 04, 2019 1227 1247 1218 1233 0 +12.74(+1.04%)
Nov 01, 2019 1223 1226 1219 1220 0 +10.69(+0.88%)
Oct 31, 2019 1202 1210 1192 1210 0 +8.07(+0.67%)
Oct 30, 2019 1209 1213 1195 1202 0 -10.04(-0.83%)
Oct 29, 2019 1219 1222 1206 1212 0 +15.15(+1.27%)
Oct 28, 2019 1193 1204 1188 1196 0 -32.30(-2.63%)
Oct 25, 2019 1220 1231 1219 1229 0 +10.43(+0.86%)
Oct 24, 2019 1225 1226 1207 1218 0 -5.99(-0.49%)
Oct 23, 2019 1220 1230 1216 1224 0 +11.71(+0.97%)
Oct 22, 2019 1209 1215 1206 1213 0 +4.57(+0.38%)
Oct 21, 2019 1202 1213 1201 1208 0 +13.50(+1.13%)
Oct 18, 2019 1203 1214 1187 1195 0 -7.21(-0.60%)
Oct 17, 2019 1198 1204 1197 1202 0 +5.67(+0.47%)
Oct 16, 2019 1180 1201 1177 1196 0 +5.79(+0.49%)
Oct 15, 2019 1191 1197 1186 1190 0 -3.74(-0.31%)
Oct 14, 2019 1199 1199 1188 1194 0 -1.80(-0.15%)
Oct 11, 2019 1191 1203 1189 1196 0 +15.99(+1.36%)
Oct 10, 2019 1192 1195 1179 1180 0 -13.49(-1.13%)
Oct 09, 2019 1201 1202 1189 1193 0 -16.37(-1.35%)
Oct 08, 2019 1210 1212 1206 1210 0 -3.16(-0.26%)
Oct 07, 2019 1207 1219 1202 1213 0 +14.25(+1.19%)
Oct 04, 2019 1198 1201 1192 1199 0 +2.55(+0.21%)
Oct 03, 2019 1193 1196 1189 1196 0 +1.38(+0.12%)
Oct 02, 2019 1193 1205 1186 1195 0 -19.24(-1.58%)
Oct 01, 2019 1212 1220 1199 1214 0 -1.62(-0.13%)
Sep 30, 2019 1229 1230 1208 1216 0 -5.75(-0.47%)
Sep 27, 2019 1230 1234 1216 1221 0 -5.17(-0.42%)
Sep 26, 2019 1225 1230 1222 1226 0 +1.74(+0.14%)
Sep 25, 2019 1214 1230 1205 1225 0 -3.82(-0.31%)
Sep 24, 2019 1229 1241 1217 1229 0 +7.51(+0.62%)
Sep 23, 2019 1216 1224 1204 1221 0 -2.66(-0.22%)
Sep 20, 2019 1220 1230 1219 1224 0 +7.92(+0.65%)
Sep 19, 2019 1222 1227 1210 1216 0 +4.23(+0.35%)
Sep 18, 2019 1219 1220 1210 1212 0 -7.09(-0.58%)
Sep 17, 2019 1236 1239 1215 1219 0 -19.13(-1.55%)
Sep 16, 2019 1237 1248 1233 1238 0 -66.19(-5.08%)
Sep 13, 2019 1307 1314 1304 1304 0 +0.69(+0.05%)
Sep 12, 2019 1305 1311 1293 1303 0 -7.19(-0.55%)
Sep 11, 2019 1300 1314 1296 1310 0 +12.26(+0.94%)
Sep 10, 2019 1290 1315 1284 1298 0 +25.55(+2.01%)
Sep 09, 2019 1283 1287 1266 1273 0 +16.60(+1.32%)
Sep 06, 2019 1251 1263 1245 1256 0 +15.22(+1.23%)
Sep 05, 2019 1238 1256 1229 1241 0 +13.74(+1.12%)
Sep 04, 2019 1225 1229 1221 1227 0 +12.36(+1.02%)
Sep 03, 2019 1215 1219 1205 1215 0 -0.53(-0.04%)
Aug 30, 2019 1221 1223 1214 1215 0 -0.46(-0.04%)
Aug 29, 2019 1211 1225 1201 1216 0 +17.73(+1.48%)
Aug 28, 2019 1200 1206 1186 1198 0 +12.27(+1.03%)
Aug 27, 2019 1186 1206 1166 1186 0 +17.58(+1.50%)
Aug 26, 2019 1158 1169 1156 1168 0 +22.78(+1.99%)
Aug 23, 2019 1175 1177 1144 1145 0 +11.32(+1.00%)
Aug 22, 2019 1137 1143 1129 1134 0 +2.79(+0.25%)
Aug 21, 2019 1144 1154 1124 1131 0 +0.94(+0.08%)
Aug 20, 2019 1120 1133 1118 1130 0 +11.82(+1.06%)
Aug 19, 2019 1115 1124 1107 1119 0 +8.84(+0.80%)
Aug 16, 2019 1111 1114 1104 1110 0 +9.24(+0.84%)
Aug 15, 2019 1102 1118 1095 1100 0 -14.99(-1.34%)
Aug 14, 2019 1123 1124 1105 1115 0 +0.79(+0.07%)
Aug 13, 2019 1119 1127 1110 1115 0 -10.48(-0.93%)
Aug 12, 2019 1123 1135 1117 1125 0 -5.00(-0.44%)
Aug 09, 2019 1134 1142 1112 1130 0 +7.90(+0.70%)
Aug 08, 2019 1116 1125 1108 1122 0 +7.71(+0.69%)
Aug 07, 2019 1105 1117 1095 1114 0 +9.44(+0.85%)
Aug 06, 2019 1116 1122 1094 1105 0 -12.52(-1.12%)
Aug 05, 2019 1120 1140 1104 1118 0 -27.34(-2.39%)
Aug 02, 2019 1214 1221 1132 1145 0 -95.50(-7.70%)
Aug 01, 2019 1246 1256 1238 1240 0 -13.58(-1.08%)
Jul 31, 2019 1272 1281 1249 1254 0 -10.51(-0.83%)
Jul 30, 2019 1247 1266 1245 1265 0 +9.61(+0.77%)
Jul 29, 2019 1252 1260 1249 1255 0 -0.97(-0.08%)
Jul 26, 2019 1249 1256 1235 1256 0 +16.36(+1.32%)
Jul 25, 2019 1262 1265 1239 1240 0 -7.02(-0.56%)
Jul 24, 2019 1242 1257 1235 1247 0 +4.51(+0.36%)
Jul 23, 2019 1225 1243 1224 1242 0 +35.69(+2.96%)
Jul 22, 2019 1204 1207 1199 1206 0 +2.80(+0.23%)
Jul 19, 2019 1207 1218 1197 1204 0 +9.27(+0.78%)
Jul 18, 2019 1190 1195 1185 1194 0 +4.67(+0.39%)
Jul 17, 2019 1205 1208 1185 1190 0 -11.60(-0.97%)
Jul 16, 2019 1203 1214 1197 1201 0 -2.32(-0.19%)
Jul 15, 2019 1212 1219 1201 1204 0 -3.17(-0.26%)
Jul 12, 2019 1194 1210 1193 1207 0 +13.06(+1.09%)
Jul 11, 2019 1208 1208 1186 1194 0 -21.50(-1.77%)
Jul 10, 2019 1209 1223 1205 1215 0 +0.82(+0.07%)
Jul 09, 2019 1218 1228 1211 1214 0 -16.59(-1.35%)
Jul 08, 2019 1222 1247 1220 1231 0 +3.58(+0.29%)
Jul 05, 2019 1229 1241 1224 1227 0 -16.69(-1.34%)
Jul 03, 2019 1237 1247 1233 1244 0 +9.88(+0.80%)
Jul 02, 2019 1242 1245 1226 1234 0 -7.37(-0.59%)
Jul 01, 2019 1231 1245 1221 1241 0 +19.59(+1.60%)
Jun 28, 2019 1219 1236 1208 1222 0 +0.62(+0.05%)
Jun 27, 2019 1226 1231 1216 1221 0 +17.44(+1.45%)
Jun 26, 2019 1203 1222 1191 1204 0 +6.60(+0.55%)
Jun 25, 2019 1204 1213 1194 1197 0 -2.23(-0.19%)
Jun 24, 2019 1209 1216 1196 1199 0 -8.60(-0.71%)
Jun 21, 2019 1214 1224 1204 1208 0 -5.24(-0.43%)
Jun 20, 2019 1213 1222 1208 1213 0 +5.07(+0.42%)
Jun 19, 2019 1207 1216 1197 1208 0 +6.83(+0.57%)
Jun 18, 2019 1204 1212 1200 1201 0 -8.55(-0.71%)
Jun 17, 2019 1200 1214 1194 1210 0 +18.33(+1.54%)
Jun 14, 2019 1191 1202 1186 1192 0 +2.90(+0.24%)
Jun 13, 2019 1191 1197 1180 1189 0 -0.97(-0.08%)
Jun 12, 2019 1195 1201 1187 1190 0 +9.15(+0.78%)
Jun 11, 2019 1203 1205 1180 1181 0 +3.63(+0.31%)
Jun 10, 2019 1190 1193 1174 1177 0 +1.85(+0.16%)
Jun 07, 2019 1179 1184 1170 1175 0 -3.98(-0.34%)
Jun 06, 2019 1173 1185 1166 1179 0 +4.10(+0.35%)
Jun 05, 2019 1177 1197 1172 1175 0 -17.68(-1.48%)
Jun 04, 2019 1188 1200 1181 1193 0 +13.30(+1.13%)
Jun 03, 2019 1167 1189 1165 1179 0 -7.38(-0.62%)
May 31, 2019 1179 1189 1175 1187 0 -7.35(-0.62%)
May 30, 2019 1201 1206 1190 1194 0 -10.62(-0.88%)
May 29, 2019 1208 1212 1197 1205 0 -1.51(-0.13%)
May 28, 2019 1221 1225 1204 1206 0 -2.56(-0.21%)
May 24, 2019 1200 1213 1199 1209 0 +19.14(+1.61%)
May 23, 2019 1204 1205 1188 1190 0 -15.14(-1.26%)
May 22, 2019 1204 1220 1193 1205 0 -2.21(-0.18%)
May 21, 2019 1215 1223 1200 1207 0 -2.59(-0.21%)
May 20, 2019 1212 1228 1207 1210 0 +4.56(+0.38%)
May 17, 2019 1207 1220 1194 1205 0 +18.09(+1.52%)
May 16, 2019 1187 1202 1180 1187 0 +0.59(+0.05%)
May 15, 2019 1187 1195 1181 1186 0 -8.92(-0.75%)
May 14, 2019 1187 1199 1179 1195 0 -3.73(-0.31%)
May 13, 2019 1194 1206 1188 1199 0 -15.48(-1.27%)
May 10, 2019 1205 1216 1199 1214 0 +16.68(+1.39%)
May 09, 2019 1189 1199 1183 1198 0 -6.78(-0.56%)
May 08, 2019 1207 1213 1196 1205 0 -0.22(-0.02%)
May 07, 2019 1182 1215 1177 1205 0 +42.31(+3.64%)
May 06, 2019 1180 1200 1160 1162 0 -41.15(-3.42%)
May 03, 2019 1197 1207 1195 1204 0 +8.03(+0.67%)
May 02, 2019 1203 1206 1192 1196 0 -5.79(-0.48%)
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.