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 (%)
Jun 26, 2009 1041 1088 1031 1079 0 +36.45(+3.50%)
Jun 25, 2009 1037 1050 1013 1043 0 +27.05(+2.66%)
Jun 24, 2009 1007 1050 989.30 1016 0 +17.57(+1.76%)
Jun 23, 2009 1006 1034 980.91 998.09 0 -233.84(-18.98%)
Jun 22, 2009 1261 1280 1196 1232 0 -33.46(-2.64%)
Jun 19, 2009 1312 1316 1260 1265 0 -29.60(-2.29%)
Jun 18, 2009 1295 1304 1268 1295 0 -2.85(-0.22%)
Jun 17, 2009 1291 1311 1255 1298 0 +5.76(+0.45%)
Jun 16, 2009 1317 1336 1283 1292 0 -21.74(-1.65%)
Jun 15, 2009 1336 1346 1294 1314 0 -36.90(-2.73%)
Jun 12, 2009 1369 1381 1329 1351 0 -21.55(-1.57%)
Jun 11, 2009 1378 1409 1365 1372 0 -24.51(-1.75%)
Jun 10, 2009 1414 1425 1357 1397 0 -6.49(-0.46%)
Jun 09, 2009 1394 1438 1386 1403 0 +10.17(+0.73%)
Jun 08, 2009 1389 1407 1367 1393 0 -6.73(-0.48%)
Jun 05, 2009 1388 1413 1361 1400 0 +20.94(+1.52%)
Jun 04, 2009 1376 1392 1352 1379 0 +7.92(+0.58%)
Jun 03, 2009 1364 1382 1338 1371 0 +4.48(+0.33%)
Jun 02, 2009 1352 1394 1309 1366 0 +10.07(+0.74%)
Jun 01, 2009 1520 1372 1319 1356 0 +46.27(+3.53%)
May 29, 2009 1287 1316 1263 1310 0 +28.98(+2.26%)
May 28, 2009 1297 1305 1252 1281 0 -8.87(-0.69%)
May 27, 2009 1309 1341 1281 1290 0 -25.29(-1.92%)
May 26, 2009 1246 1325 1242 1315 0 +62.83(+5.02%)
May 25, 2009 1263 1279 1239 1252 0 +0.00(+0.00%)
May 22, 2009 1263 1279 1239 1252 0 -6.88(-0.55%)
May 21, 2009 1272 1295 1236 1259 0 -25.72(-2.00%)
May 20, 2009 1331 1358 1269 1285 0 -42.66(-3.21%)
May 19, 2009 1327 1346 1293 1328 0 -6.78(-0.51%)
May 18, 2009 1289 1345 1283 1335 0 +52.09(+4.06%)
May 15, 2009 1305 1328 1264 1282 0 -25.01(-1.91%)
May 14, 2009 1300 1335 1281 1307 0 +11.15(+0.86%)
May 13, 2009 1363 1365 1284 1296 0 -842.24(-39.38%)
May 12, 2009 2154 2165 2104 2139 0 -13.94(-0.65%)
May 11, 2009 2169 2198 2144 2152 0 -39.81(-1.82%)
May 08, 2009 2254 2280 2163 2192 0 -21.89(-0.99%)
May 07, 2009 2269 2287 2194 2214 0 -41.11(-1.82%)
May 06, 2009 2248 2294 2192 2255 0 +17.62(+0.79%)
May 05, 2009 2249 2294 2188 2238 0 -10.89(-0.48%)
May 04, 2009 2238 2260 2219 2249 0 +75.44(+3.47%)
May 01, 2009 2130 2251 2113 2173 0 +53.77(+2.54%)
Apr 30, 2009 2122 2155 2109 2119 0 +10.15(+0.48%)
Apr 29, 2009 2072 2120 2063 2109 0 +41.64(+2.01%)
Apr 28, 2009 2047 2085 2038 2068 0 +13.98(+0.68%)
Apr 27, 2009 2070 2088 2024 2054 0 -26.38(-1.27%)
Apr 24, 2009 2036 2097 2022 2080 0 +50.63(+2.49%)
Apr 23, 2009 2035 2046 2012 2029 0 -5.62(-0.28%)
Apr 22, 2009 2026 2057 2012 2035 0 -0.10(-0.00%)
Apr 21, 2009 2007 2040 1993 2035 0 +24.61(+1.22%)
Apr 20, 2009 2049 2054 1989 2010 0 -44.98(-2.19%)
Apr 17, 2009 2034 2072 2016 2055 0 +24.37(+1.20%)
Apr 16, 2009 2008 2040 1981 2031 0 +35.96(+1.80%)
Apr 15, 2009 1955 2008 1952 1995 0 +38.42(+1.96%)
Apr 14, 2009 1980 1998 1941 1957 0 -57.85(-2.87%)
Apr 13, 2009 2011 2034 1982 2015 0 +0.26(+0.01%)
Apr 10, 2009 1977 2038 1961 2014 0 +0.00(+0.00%)
Apr 09, 2009 1977 2038 1961 2014 0 +65.42(+3.36%)
Apr 08, 2009 1927 1956 1917 1949 0 +25.68(+1.34%)
Apr 07, 2009 1940 1964 1913 1923 0 -24.13(-1.24%)
Apr 06, 2009 1948 1959 1913 1947 0 -15.17(-0.77%)
Apr 03, 2009 1955 1975 1926 1962 0 +3.17(+0.16%)
Apr 02, 2009 1928 1983 1914 1959 0 +54.47(+2.86%)
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.