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, 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%)
Apr 01, 2009 1875 1912 1841 1905 0 +26.43(+1.41%)
Mar 31, 2009 1876 1900 1859 1878 0 +16.34(+0.88%)
Mar 30, 2009 1896 1897 1838 1862 0 -50.15(-2.62%)
Mar 27, 2009 1924 1933 1903 1912 0 -33.78(-1.74%)
Mar 26, 2009 1892 1949 1884 1946 0 +58.51(+3.10%)
Mar 25, 2009 1842 1916 1827 1887 0 +59.74(+3.27%)
Mar 24, 2009 1858 1881 1822 1828 0 -32.04(-1.72%)
Mar 23, 2009 1854 1864 1794 1860 0 +77.63(+4.36%)
Mar 20, 2009 1822 1838 1770 1782 0 -26.83(-1.48%)
Mar 19, 2009 1848 1872 1797 1809 0 -30.25(-1.64%)
Mar 18, 2009 1784 1852 1774 1839 0 +54.07(+3.03%)
Mar 17, 2009 1747 1788 1739 1785 0 +38.43(+2.20%)
Mar 16, 2009 1773 1781 1741 1747 0 -22.54(-1.27%)
Mar 13, 2009 1720 1783 1709 1769 0 +54.49(+3.18%)
Mar 12, 2009 1687 1724 1675 1715 0 +26.21(+1.55%)
Mar 11, 2009 1704 1721 1686 1689 0 -9.44(-0.56%)
Mar 10, 2009 1685 1708 1672 1698 0 +22.88(+1.37%)
Mar 09, 2009 1668 1691 1666 1675 0 -0.42(-0.03%)
Mar 06, 2009 1687 1691 1657 1676 0 -10.51(-0.62%)
Mar 05, 2009 1692 1711 1672 1686 0 -14.42(-0.85%)
Mar 04, 2009 1699 1726 1684 1700 0 -0.17(-0.01%)
Mar 03, 2009 1721 1725 1690 1701 0 -13.04(-0.76%)
Mar 02, 2009 1732 1747 1695 1714 0 -24.80(-1.43%)
Feb 27, 2009 1735 1769 1719 1738 0 -0.12(-0.01%)
Feb 26, 2009 1746 1762 1726 1739 0 -4.26(-0.24%)
Feb 25, 2009 1757 1768 1725 1743 0 -13.08(-0.74%)
Feb 24, 2009 967.43 2136 949.98 1756 0 +795.46(+82.82%)
Feb 23, 2009 1003 1010 954.87 960.49 0 -38.51(-3.85%)
Feb 20, 2009 1011 1034 964.24 999.00 0 +4.20(+0.42%)
Feb 19, 2009 1045 1050 991.47 994.80 0 -45.64(-4.39%)
Feb 18, 2009 1061 1071 1023 1040 0 -14.94(-1.42%)
Feb 17, 2009 1069 1082 1024 1055 0 -38.28(-3.50%)
Feb 16, 2009 1090 1103 1077 1094 0 +0.00(+0.00%)
Feb 13, 2009 1090 1103 1077 1094 0 +6.74(+0.62%)
Feb 12, 2009 1068 1092 1053 1087 0 +9.87(+0.92%)
Feb 11, 2009 1073 1101 1055 1077 0 +9.77(+0.92%)
Feb 10, 2009 1077 1116 1058 1067 0 -11.04(-1.02%)
Feb 09, 2009 1077 1090 1055 1078 0 -8.53(-0.78%)
Feb 06, 2009 1124 1151 1058 1087 0 +30.86(+2.92%)
Feb 05, 2009 1061 1086 1050 1056 0 -8.82(-0.83%)
Feb 04, 2009 1078 1089 972.22 1065 0 -41.46(-3.75%)
Feb 03, 2009 1112 1136 1096 1106 0 +1.99(+0.18%)
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.