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 (%)
Apr 30, 2018 3057 3061 2991 2994 0 -52.00(-1.71%)
Apr 27, 2018 3018 3071 2996 3046 0 +31.20(+1.03%)
Apr 26, 2018 2991 3016 2941 3015 0 +29.98(+1.00%)
Apr 25, 2018 2979 2999 2882 2985 0 -20.19(-0.67%)
Apr 24, 2018 3081 3092 2966 3005 0 -66.68(-2.17%)
Apr 23, 2018 3071 3179 3054 3072 0 +1.84(+0.06%)
Apr 20, 2018 3085 3113 3064 3070 0 -31.20(-1.01%)
Apr 19, 2018 3199 3199 3095 3101 0 -100.94(-3.15%)
Apr 18, 2018 3197 3242 2860 3202 0 +22.03(+0.69%)
Apr 17, 2018 3207 3207 3166 3180 0 -3.67(-0.12%)
Apr 16, 2018 3125 3211 3116 3184 0 +72.18(+2.32%)
Apr 13, 2018 3121 3138 3070 3112 0 +8.56(+0.28%)
Apr 12, 2018 3117 3120 3090 3103 0 -0.61(-0.02%)
Apr 11, 2018 3114 3133 3071 3104 0 -35.48(-1.13%)
Apr 10, 2018 3174 3194 3102 3139 0 -3.67(-0.12%)
Apr 09, 2018 3288 3296 3133 3143 0 -122.96(-3.76%)
Apr 06, 2018 3310 3338 3212 3266 0 -81.35(-2.43%)
Apr 05, 2018 3326 3365 3280 3347 0 +47.71(+1.45%)
Apr 04, 2018 3221 3311 3190 3300 0 +26.92(+0.82%)
Apr 03, 2018 3201 3275 3201 3273 0 +85.03(+2.67%)
Apr 02, 2018 3234 3294 3155 3188 0 -58.73(-1.81%)
Mar 29, 2018 3246 3246 3246 3246 0 +12.23(+0.38%)
Mar 28, 2018 3249 3328 3223 3234 0 -15.90(-0.49%)
Mar 27, 2018 3288 3288 3210 3250 0 -22.63(-0.69%)
Mar 26, 2018 3226 3294 3211 3273 0 +86.25(+2.71%)
Mar 23, 2018 3204 3265 3188 3186 0 -6.12(-0.19%)
Mar 22, 2018 3254 3272 3191 3193 0 -95.43(-2.90%)
Mar 21, 2018 3215 3313 3211 3288 0 +77.08(+2.40%)
Mar 20, 2018 3287 3303 3209 3211 0 -68.51(-2.09%)
Mar 19, 2018 3295 3316 3248 3279 0 -31.81(-0.96%)
Mar 16, 2018 3311 3343 3288 3311 0 +0.61(+0.02%)
Mar 15, 2018 3318 3371 3295 3311 0 +2.45(+0.07%)
Mar 14, 2018 3440 3451 3257 3308 0 -129.69(-3.77%)
Mar 13, 2018 3459 3484 3431 3438 0 +3.67(+0.11%)
Mar 12, 2018 3336 3436 3336 3434 0 +102.77(+3.08%)
Mar 09, 2018 3314 3333 3286 3331 0 +46.49(+1.42%)
Mar 08, 2018 3339 3362 3274 3285 0 -52.00(-1.56%)
Mar 07, 2018 3327 3363 3278 3337 0 -18.35(-0.55%)
Mar 06, 2018 3322 3364 3312 3355 0 +31.81(+0.96%)
Mar 05, 2018 3257 3334 3257 3324 0 +62.40(+1.91%)
Mar 02, 2018 3161 3282 3152 3261 0 +72.18(+2.26%)
Mar 01, 2018 3229 3297 3179 3189 0 -47.71(-1.47%)
Feb 28, 2018 3278 3300 3216 3237 0 -19.58(-0.60%)
Feb 27, 2018 3311 3331 3254 3256 0 -64.23(-1.93%)
Feb 26, 2018 3377 3498 3312 3320 0 -34.87(-1.04%)
Feb 23, 2018 3275 3356 3254 3355 0 +98.49(+3.02%)
Feb 22, 2018 3272 3287 3239 3257 0 +3.67(+0.11%)
Feb 21, 2018 3313 3321 3251 3253 0 -59.34(-1.79%)
Feb 20, 2018 3321 3342 3278 3312 0 -23.24(-0.70%)
Feb 16, 2018 3336 3336 3336 3336 0 +16.51(+0.50%)
Feb 15, 2018 3334 3334 3263 3319 0 +7.35(+0.22%)
Feb 14, 2018 3299 3350 3272 3312 0 -17.74(-0.53%)
Feb 13, 2018 3404 3440 3279 3330 0 -9.79(-0.29%)
Feb 12, 2018 3374 3461 3298 3339 0 -29.37(-0.87%)
Feb 09, 2018 3670 3744 3247 3369 0 -1.22(-0.04%)
Feb 08, 2018 3370 3557 3368 3370 0 -187.19(-5.26%)
Feb 07, 2018 3603 3603 3538 3557 0 -61.78(-1.71%)
Feb 06, 2018 3426 3652 3346 3619 0 +91.15(+2.58%)
Feb 05, 2018 3632 3647 3490 3528 0 -127.24(-3.48%)
Feb 02, 2018 3749 3774 3621 3655 0 -122.35(-3.24%)
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.