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

Building Materials Wholesale Sector (CIX: MSECTOR751 )

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 (%)
May 29, 2020 1496 1548 1468 1506 0 -23.86(-1.56%)
May 28, 2020 1635 1635 1520 1530 0 -65.45(-4.10%)
May 27, 2020 1499 1608 1495 1595 0 +103.99(+6.97%)
May 26, 2020 1476 1527 1446 1491 0 +99.71(+7.16%)
May 22, 2020 1385 1397 1343 1392 0 +25.08(+1.84%)
May 21, 2020 1379 1397 1341 1367 0 -10.40(-0.76%)
May 20, 2020 1380 1407 1367 1377 0 +43.13(+3.23%)
May 19, 2020 1381 1402 1316 1334 0 -57.19(-4.11%)
May 18, 2020 1346 1407 1321 1391 0 +133.96(+10.66%)
May 15, 2020 1157 1272 1147 1257 0 +90.54(+7.76%)
May 14, 2020 1081 1168 1043 1167 0 +48.94(+4.38%)
May 13, 2020 1223 1246 1105 1118 0 -125.41(-10.09%)
May 12, 2020 1368 1370 1238 1243 0 -125.40(-9.16%)
May 11, 2020 1272 1376 1253 1368 0 +53.52(+4.07%)
May 08, 2020 1350 1382 1195 1315 0 -30.89(-2.30%)
May 07, 2020 1310 1384 1293 1346 0 +55.06(+4.27%)
May 06, 2020 1307 1332 1261 1291 0 -13.46(-1.03%)
May 05, 2020 1302 1349 1285 1304 0 +42.21(+3.34%)
May 04, 2020 1230 1268 1193 1262 0 +11.62(+0.93%)
May 01, 2020 1292 1301 1218 1250 0 -95.43(-7.09%)
Apr 30, 2020 1352 1374 1310 1346 0 -55.05(-3.93%)
Apr 29, 2020 1330 1423 1322 1401 0 +122.34(+9.57%)
Apr 28, 2020 1248 1299 1226 1279 0 +91.15(+7.68%)
Apr 27, 2020 1097 1194 1097 1187 0 +105.22(+9.72%)
Apr 24, 2020 1106 1133 1063 1082 0 -20.19(-1.83%)
Apr 23, 2020 1056 1122 1035 1102 0 +61.17(+5.88%)
Apr 22, 2020 1054 1071 1009 1041 0 +30.59(+3.03%)
Apr 21, 2020 1020 1055 1003 1011 0 -60.56(-5.65%)
Apr 20, 2020 1074 1094 1045 1071 0 -54.45(-4.84%)
Apr 17, 2020 1081 1162 1075 1126 0 +112.56(+11.11%)
Apr 16, 2020 1044 1053 965.91 1013 0 -48.32(-4.55%)
Apr 15, 2020 1057 1080 1014 1061 0 -56.28(-5.04%)
Apr 14, 2020 1171 1178 1108 1118 0 +21.41(+1.95%)
Apr 13, 2020 1110 1110 1047 1096 0 -43.44(-3.81%)
Apr 09, 2020 1045 1146 1037 1140 0 +130.30(+12.91%)
Apr 08, 2020 994.05 1030 967.75 1009 0 +47.72(+4.96%)
Apr 07, 2020 991.61 1034 943.28 961.63 0 -17.74(-1.81%)
Apr 06, 2020 911.47 992.22 878.44 979.37 0 +165.17(+20.29%)
Apr 03, 2020 922.48 958.27 792.80 814.21 0 -102.16(-11.15%)
Apr 02, 2020 911.47 940.53 891.59 916.37 0 -3.67(-0.40%)
Apr 01, 2020 951.85 965.30 890.98 920.04 0 -91.75(-9.07%)
Mar 31, 2020 972.64 1015 961.63 1012 0 +33.03(+3.37%)
Mar 30, 2020 949.40 994.05 939.30 978.76 0 +9.79(+1.01%)
Mar 27, 2020 1125 1131 961.63 968.97 0 -174.96(-15.29%)
Mar 26, 2020 1146 1288 1078 1144 0 +18.97(+1.69%)
Mar 25, 2020 949.40 1207 943.89 1125 0 +184.74(+19.65%)
Mar 24, 2020 812.98 952.46 792.80 940.22 0 +211.66(+29.05%)
Mar 23, 2020 868.04 868.04 713.58 728.57 0 -118.06(-13.95%)
Mar 20, 2020 1001 1006 824.61 846.63 0 -159.05(-15.82%)
Mar 19, 2020 905.97 1030 857.64 1006 0 +96.65(+10.63%)
Mar 18, 2020 901.68 959.80 862.54 909.02 0 -79.52(-8.04%)
Mar 17, 2020 1014 1063 924.32 988.55 0 -5.51(-0.55%)
Mar 16, 2020 1059 1176 978.76 994.05 0 -135.20(-11.97%)
Mar 13, 2020 1125 1159 1041 1129 0 +92.37(+8.91%)
Mar 12, 2020 1202 1203 1028 1037 0 -280.78(-21.31%)
Mar 11, 2020 1460 1480 1315 1318 0 -199.42(-13.14%)
Mar 10, 2020 1463 1546 1425 1517 0 +124.18(+8.92%)
Mar 09, 2020 1444 1543 1385 1393 0 -274.67(-16.47%)
Mar 06, 2020 1728 1748 1601 1668 0 -131.52(-7.31%)
Mar 05, 2020 1852 1876 1768 1799 0 -105.82(-5.56%)
Mar 04, 2020 1867 1907 1822 1905 0 +69.73(+3.80%)
Mar 03, 2020 1903 1981 1820 1835 0 -73.41(-3.85%)
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.