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 (%)
Aug 29, 2014 1831 1831 1831 0 +12.20(+0.67%)
Aug 28, 2014 1826 1840 1817 1819 0 -14.25(-0.78%)
Aug 27, 2014 1842 1848 1829 1833 0 -5.60(-0.30%)
Aug 26, 2014 1841 1850 1829 1839 0 -0.93(-0.05%)
Aug 25, 2014 1862 1880 1832 1840 0 -17.81(-0.96%)
Aug 22, 2014 1860 1873 1855 1858 0 -4.75(-0.26%)
Aug 21, 2014 1863 1879 1850 1862 0 -1.05(-0.06%)
Aug 20, 2014 1855 1870 1844 1863 0 -1.92(-0.10%)
Aug 19, 2014 1854 1881 1853 1865 0 +22.56(+1.22%)
Aug 18, 2014 1826 1850 1807 1843 0 +30.88(+1.70%)
Aug 15, 2014 1828 1837 1785 1812 0 -0.13(-0.01%)
Aug 14, 2014 1810 1818 1781 1812 0 -0.47(-0.03%)
Aug 13, 2014 1813 1816 1776 1812 0 -3.89(-0.21%)
Aug 12, 2014 1821 1845 1804 1816 0 -12.14(-0.66%)
Aug 11, 2014 1830 1848 1823 1828 0 +0.40(+0.02%)
Aug 08, 2014 1776 1861 1767 1828 0 -0.47(-0.03%)
Aug 07, 2014 1808 1849 1793 1829 0 +26.47(+1.47%)
Aug 06, 2014 1772 1811 1772 1802 0 +21.24(+1.19%)
Aug 05, 2014 1765 1790 1753 1781 0 +9.43(+0.53%)
Aug 04, 2014 1769 1784 1751 1771 0 +9.37(+0.53%)
Aug 01, 2014 1768 1786 1748 1762 0 -1.06(-0.06%)
Jul 31, 2014 1768 1778 1752 1763 0 -80.61(-4.37%)
Jul 23, 2014 1811 1862 1806 1844 0 +32.06(+1.77%)
Jul 22, 2014 1823 1833 1803 1812 0 +3.50(+0.19%)
Jul 21, 2014 1808 1829 1787 1808 0 -8.98(-0.49%)
Jul 18, 2014 1813 1839 1803 1817 0 +2.11(+0.12%)
Jul 17, 2014 1826 1841 1809 1815 0 -19.59(-1.07%)
Jul 16, 2014 1854 1885 1831 1835 0 -12.33(-0.67%)
Jul 15, 2014 1875 1880 1845 1847 0 -18.87(-1.01%)
Jul 14, 2014 1902 1919 1860 1866 0 -22.69(-1.20%)
Jul 11, 2014 1911 1925 1886 1888 0 -26.72(-1.40%)
Jul 10, 2014 1905 1924 1886 1915 0 -24.34(-1.25%)
Jul 09, 2014 1935 1972 1931 1940 0 -6.40(-0.33%)
Jul 08, 2014 1991 2025 1935 1946 0 -120.78(-5.84%)
Jul 07, 2014 2127 2132 2061 2067 0 -67.75(-3.17%)
Jul 03, 2014 2134 2134 2134 0 +4.22(+0.20%)
Jul 02, 2014 2135 2158 2110 2130 0 -10.69(-0.50%)
Jul 01, 2014 2121 2157 2107 2141 0 +26.12(+1.24%)
Jun 30, 2014 2141 2150 2101 2115 0 -38.85(-1.80%)
Jun 27, 2014 2081 2157 2074 2154 0 +57.46(+2.74%)
Jun 26, 2014 2096 2109 2071 2096 0 -7.25(-0.34%)
Jun 25, 2014 2091 2115 2079 2103 0 +3.17(+0.15%)
Jun 24, 2014 2099 2144 2092 2100 0 -4.42(-0.21%)
Jun 23, 2014 2103 2141 2091 2105 0 +11.80(+0.56%)
Jun 20, 2014 2054 2112 2046 2093 0 -78.10(-3.60%)
Jun 19, 2014 2189 2199 2151 2171 0 -19.13(-0.87%)
Jun 18, 2014 2177 2203 2170 2190 0 +7.39(+0.34%)
Jun 17, 2014 2167 2190 2147 2183 0 +7.52(+0.35%)
Jun 16, 2014 2172 2190 2155 2175 0 -1.98(-0.09%)
Jun 13, 2014 2190 2197 2167 2177 0 -3.56(-0.16%)
Jun 12, 2014 2192 2202 2167 2181 0 -19.46(-0.88%)
Jun 11, 2014 2266 2268 2185 2200 0 -67.68(-2.98%)
Jun 10, 2014 2268 2277 2250 2268 0 +19.72(+0.88%)
Jun 06, 2014 2245 2270 2240 2248 0 +14.84(+0.66%)
Jun 05, 2014 2188 2237 2166 2233 0 +49.15(+2.25%)
Jun 04, 2014 2172 2192 2170 2184 0 +5.80(+0.27%)
Jun 03, 2014 2177 2189 2162 2178 0 -0.92(-0.04%)
Jun 02, 2014 2184 2192 2152 2179 0 -6.86(-0.31%)
May 30, 2014 2196 2207 2167 2186 0 -4.49(-0.20%)
May 29, 2014 2191 2205 2165 2191 0 +4.75(+0.22%)
May 28, 2014 2206 2224 2178 2186 0 -23.42(-1.06%)
May 27, 2014 2200 2225 2163 2209 0 +29.88(+1.37%)
May 23, 2014 2179 2179 2179 0 +16.95(+0.78%)
May 22, 2014 2150 2173 2140 2162 0 +14.20(+0.66%)
May 21, 2014 2144 2170 2127 2148 0 +5.86(+0.27%)
May 20, 2014 2203 2207 2125 2142 0 -56.99(-2.59%)
May 19, 2014 2182 2210 2159 2199 0 +74.34(+3.50%)
May 16, 2014 2102 2127 2093 2125 0 +19.56(+0.93%)
May 15, 2014 2118 2163 2087 2106 0 -25.59(-1.20%)
May 14, 2014 2139 2158 2121 2131 0 -22.19(-1.03%)
May 13, 2014 2187 2215 2144 2153 0 -43.21(-1.97%)
May 12, 2014 2205 2253 2175 2197 0 -17.14(-0.77%)
May 09, 2014 2103 2243 2074 2214 0 +59.83(+2.78%)
May 08, 2014 2162 2217 2142 2154 0 -21.77(-1.00%)
May 07, 2014 2185 2214 2141 2176 0 -13.73(-0.63%)
May 06, 2014 2214 2217 2174 2189 0 -42.61(-1.91%)
May 05, 2014 2237 2258 2198 2232 0 -17.09(-0.76%)
May 02, 2014 2244 2295 2241 2249 0 +13.06(+0.58%)
May 01, 2014 2242 2266 2215 2236 0 -15.43(-0.69%)
Apr 30, 2014 2231 2263 2214 2251 0 +8.31(+0.37%)
Apr 29, 2014 2291 2297 2238 2243 0 -34.90(-1.53%)
Apr 28, 2014 2255 2303 2233 2278 0 +23.03(+1.02%)
Apr 25, 2014 2266 2269 2225 2255 0 -26.92(-1.18%)
Apr 24, 2014 2321 2323 2277 2282 0 -33.12(-1.43%)
Apr 23, 2014 2379 2397 2295 2315 0 -67.42(-2.83%)
Apr 22, 2014 2334 2389 2329 2382 0 +44.96(+1.92%)
Apr 21, 2014 2308 2345 2278 2337 0 +24.05(+1.04%)
Apr 17, 2014 2313 2313 2313 0 -5.40(-0.23%)
Apr 16, 2014 2287 2338 2274 2319 0 +44.60(+1.96%)
Apr 15, 2014 2286 2311 2260 2274 0 +30.27(+1.35%)
Apr 14, 2014 2296 2306 2230 2244 0 -31.92(-1.40%)
Apr 11, 2014 2258 2291 2248 2276 0 -4.49(-0.20%)
Apr 10, 2014 2332 2353 2273 2280 0 -56.40(-2.41%)
Apr 09, 2014 2308 2342 2296 2337 0 +29.29(+1.27%)
Apr 08, 2014 2353 2372 2307 2307 0 -45.13(-1.92%)
Apr 07, 2014 2371 2378 2292 2353 0 -37.61(-1.57%)
Apr 04, 2014 2442 2479 2368 2390 0 -32.71(-1.35%)
Apr 03, 2014 2429 2435 2377 2423 0 -3.29(-0.14%)
Apr 02, 2014 2458 2480 2422 2426 0 -31.72(-1.29%)
Apr 01, 2014 2445 2478 2427 2458 0 +22.76(+0.93%)
Mar 31, 2014 2423 2460 2412 2435 0 +24.07(+1.00%)
Mar 28, 2014 2385 2433 2385 2411 0 +24.40(+1.02%)
Mar 27, 2014 2418 2424 2365 2387 0 -36.42(-1.50%)
Mar 26, 2014 2450 2456 2392 2423 0 -2.18(-0.09%)
Mar 25, 2014 2432 2466 2415 2425 0 +9.04(+0.37%)
Mar 24, 2014 2440 2458 2389 2416 0 -22.10(-0.91%)
Mar 21, 2014 2472 2474 2427 2438 0 -15.64(-0.64%)
Mar 20, 2014 2496 2504 2444 2454 0 -48.87(-1.95%)
Mar 19, 2014 2496 2537 2441 2503 0 +14.30(+0.57%)
Mar 18, 2014 2443 2500 2432 2489 0 +52.01(+2.13%)
Mar 17, 2014 2462 2504 2432 2437 0 -14.66(-0.60%)
Mar 14, 2014 2428 2485 2428 2451 0 +7.18(+0.29%)
Mar 13, 2014 2496 2503 2419 2444 0 -49.14(-1.97%)
Mar 12, 2014 2472 2500 2421 2493 0 -0.59(-0.02%)
Mar 11, 2014 2535 2554 2482 2494 0 -42.75(-1.69%)
Mar 10, 2014 2521 2557 2508 2537 0 -2.37(-0.09%)
Mar 07, 2014 2499 2551 2473 2539 0 +37.00(+1.48%)
Mar 06, 2014 2496 2517 2469 2502 0 +5.34(+0.21%)
Mar 05, 2014 2490 2501 2459 2497 0 -8.18(-0.33%)
Mar 04, 2014 2476 2537 2459 2505 0 +63.79(+2.61%)
Mar 03, 2014 2379 2467 2379 2441 0 +38.13(+1.59%)
Feb 28, 2014 2408 2432 2378 2403 0 -6.20(-0.26%)
Feb 27, 2014 2373 2417 2374 2409 0 +10.14(+0.42%)
Feb 26, 2014 2374 2429 2349 2399 0 +24.41(+1.03%)
Feb 25, 2014 2427 2434 2364 2374 0 -55.67(-2.29%)
Feb 24, 2014 2387 2440 2384 2430 0 +29.17(+1.21%)
Feb 21, 2014 2437 2508 2392 2401 0 -28.93(-1.19%)
Feb 20, 2014 2384 2440 2372 2430 0 +34.55(+1.44%)
Feb 19, 2014 2398 2439 2343 2395 0 -20.71(-0.86%)
Feb 18, 2014 2425 2556 2397 2416 0 -16.55(-0.68%)
Feb 14, 2014 2433 2433 2433 0 +7.87(+0.32%)
Feb 13, 2014 2371 2437 2349 2425 0 +32.00(+1.34%)
Feb 12, 2014 2376 2406 2369 2393 0 +25.68(+1.08%)
Feb 11, 2014 2337 2382 2333 2367 0 +21.73(+0.93%)
Feb 10, 2014 2362 2366 2319 2345 0 -26.91(-1.13%)
Feb 07, 2014 2246 2457 2247 2372 0 +18.44(+0.78%)
Feb 06, 2014 2276 2368 2277 2354 0 +72.90(+3.20%)
Feb 05, 2014 2301 2341 2267 2281 0 -41.37(-1.78%)
Feb 04, 2014 2324 2355 2301 2322 0 +4.06(+0.18%)
Feb 03, 2014 2415 2439 2304 2318 0 -100.32(-4.15%)
Jan 31, 2014 2375 2455 2374 2419 0 +2.97(+0.12%)
Jan 30, 2014 2477 2487 2412 2416 0 -44.93(-1.83%)
Jan 29, 2014 2454 2497 2448 2460 0 -16.97(-0.68%)
Jan 28, 2014 2472 2505 2450 2477 0 +2.80(+0.11%)
Jan 27, 2014 2525 2551 2462 2475 0 -48.22(-1.91%)
Jan 24, 2014 2580 2598 2503 2523 0 -80.63(-3.10%)
Jan 23, 2014 2599 2637 2587 2603 0 -12.18(-0.47%)
Jan 22, 2014 2585 2617 2567 2616 0 +26.17(+1.01%)
Jan 21, 2014 2574 2598 2557 2590 0 +24.08(+0.94%)
Jan 17, 2014 2565 2565 2565 0 -15.92(-0.62%)
Jan 16, 2014 2565 2593 2565 2581 0 +6.68(+0.26%)
Jan 15, 2014 2562 2630 2561 2575 0 +9.52(+0.37%)
Jan 14, 2014 2566 2584 2540 2565 0 +1.61(+0.06%)
Jan 13, 2014 2598 2616 2545 2564 0 -50.71(-1.94%)
Jan 10, 2014 2599 2650 2588 2614 0 +16.52(+0.64%)
Jan 09, 2014 2570 2615 2571 2598 0 +29.24(+1.14%)
Jan 08, 2014 2538 2581 2508 2568 0 +27.82(+1.09%)
Jan 07, 2014 2526 2554 2514 2541 0 +13.99(+0.55%)
Jan 06, 2014 2592 2597 2522 2527 0 -60.78(-2.35%)
Jan 03, 2014 2567 2606 2571 2587 0 +16.24(+0.63%)
Jan 02, 2014 2588 2591 2544 2571 0 -32.15(-1.23%)
Dec 31, 2013 2603 2603 2603 0 -24.97(-0.95%)
Dec 30, 2013 2607 2644 2604 2628 0 +16.14(+0.62%)
Dec 27, 2013 2588 2619 2586 2612 0 +20.75(+0.80%)
Dec 26, 2013 2589 2606 2583 2591 0 +7.32(+0.28%)
Dec 24, 2013 2584 2584 2584 0 -15.18(-0.58%)
Dec 23, 2013 2527 2607 2525 2599 0 +75.14(+2.98%)
Dec 20, 2013 2502 2532 2466 2524 0 +34.21(+1.37%)
Dec 19, 2013 2481 2508 2462 2490 0 -4.58(-0.18%)
Dec 18, 2013 2472 2505 2432 2495 0 +17.45(+0.70%)
Dec 17, 2013 2451 2484 2426 2477 0 +32.26(+1.32%)
Dec 16, 2013 2393 2455 2361 2445 0 +53.65(+2.24%)
Dec 13, 2013 2379 2431 2365 2391 0 +7.73(+0.32%)
Dec 12, 2013 2392 2433 2360 2383 0 +61.65(+2.66%)
Dec 11, 2013 2337 2340 2307 2322 0 -15.00(-0.64%)
Dec 10, 2013 2325 2362 2307 2337 0 -0.27(-0.01%)
Dec 09, 2013 2323 2350 2299 2337 0 +20.31(+0.88%)
Dec 06, 2013 2319 2347 2305 2317 0 +23.92(+1.04%)
Dec 05, 2013 2300 2310 2273 2293 0 -15.78(-0.68%)
Dec 04, 2013 2287 2346 2273 2309 0 +1.92(+0.08%)
Dec 03, 2013 2325 2340 2290 2307 0 -34.57(-1.48%)
Dec 02, 2013 2393 2402 2325 2341 0 -59.08(-2.46%)
Nov 29, 2013 2399 2425 2359 2400 0 +7.64(+0.32%)
Nov 27, 2013 2393 2393 2393 0 -1.48(-0.06%)
Nov 26, 2013 2182 2427 2159 2394 0 +65.07(+2.79%)
Nov 25, 2013 2326 2354 2302 2329 0 -8.19(-0.35%)
Nov 22, 2013 2305 2341 2284 2337 0 +33.42(+1.45%)
Nov 21, 2013 2281 2310 2248 2304 0 +28.44(+1.25%)
Nov 20, 2013 2286 2308 2260 2275 0 -10.29(-0.45%)
Nov 19, 2013 2303 2337 2272 2286 0 -24.11(-1.04%)
Nov 18, 2013 2298 2371 2298 2310 0 +4.50(+0.20%)
Nov 15, 2013 2270 2326 2253 2305 0 +26.42(+1.16%)
Nov 14, 2013 2281 2328 2249 2279 0 +11.07(+0.49%)
Nov 12, 2013 2258 2279 2251 2268 0 +0.59(+0.03%)
Nov 11, 2013 2270 2292 2247 2267 0 -11.88(-0.52%)
Nov 08, 2013 2268 2291 2242 2279 0 +5.35(+0.24%)
Nov 07, 2013 2306 2319 2269 2274 0 -22.55(-0.98%)
Nov 06, 2013 2319 2351 2285 2296 0 -16.81(-0.73%)
Nov 05, 2013 2326 2344 2291 2313 0 -22.96(-0.98%)
Nov 04, 2013 2287 2348 2279 2336 0 +59.86(+2.63%)
Nov 01, 2013 2253 2289 2248 2276 0 +15.81(+0.70%)
Oct 31, 2013 2298 2324 2247 2260 0 -47.58(-2.06%)
Oct 30, 2013 2351 2386 2304 2308 0 -46.06(-1.96%)
Oct 29, 2013 2332 2373 2327 2354 0 +23.61(+1.01%)
Oct 28, 2013 2317 2342 2288 2330 0 +10.77(+0.46%)
Oct 25, 2013 2315 2344 2293 2320 0 +15.74(+0.68%)
Oct 24, 2013 2296 2324 2289 2304 0 +0.46(+0.02%)
Oct 23, 2013 2309 2339 2287 2304 0 -18.75(-0.81%)
Oct 22, 2013 2307 2337 2282 2322 0 +17.10(+0.74%)
Oct 21, 2013 2360 2383 2297 2305 0 -58.16(-2.46%)
Oct 18, 2013 2349 2369 2323 2363 0 +30.31(+1.30%)
Oct 17, 2013 2297 2337 2294 2333 0 +13.99(+0.60%)
Oct 16, 2013 2297 2325 2290 2319 0 +28.40(+1.24%)
Oct 15, 2013 2301 2315 2278 2291 0 -26.66(-1.15%)
Oct 14, 2013 2288 2320 2291 2317 0 +3.56(+0.15%)
Oct 11, 2013 2260 2326 2264 2314 0 +48.25(+2.13%)
Oct 10, 2013 2248 2286 2219 2265 0 +42.98(+1.93%)
Oct 09, 2013 2230 2241 2215 2222 0 -10.48(-0.47%)
Oct 08, 2013 2228 2248 2216 2233 0 -4.21(-0.19%)
Oct 07, 2013 2212 2251 2193 2237 0 +6.54(+0.29%)
Oct 04, 2013 2237 2253 2222 2231 0 -12.02(-0.54%)
Oct 03, 2013 2276 2282 2238 2243 0 -36.58(-1.60%)
Oct 02, 2013 2225 2295 2214 2279 0 +34.88(+1.55%)
Oct 01, 2013 2258 2310 2164 2244 0 -156.22(-6.51%)
Sep 27, 2013 2370 2432 2351 2401 0 +9.05(+0.38%)
Sep 26, 2013 2373 2404 2372 2392 0 +16.92(+0.71%)
Sep 25, 2013 2384 2411 2367 2375 0 -15.46(-0.65%)
Sep 24, 2013 2371 2410 2354 2390 0 +14.80(+0.62%)
Sep 23, 2013 2387 2396 2353 2375 0 -14.61(-0.61%)
Sep 20, 2013 2412 2430 2371 2390 0 -11.48(-0.48%)
Sep 19, 2013 2378 2424 2380 2401 0 +27.20(+1.15%)
Sep 18, 2013 2288 2383 2282 2374 0 +77.73(+3.38%)
Sep 17, 2013 2293 2316 2287 2296 0 -0.32(-0.01%)
Sep 16, 2013 2324 2331 2291 2297 0 -1.13(-0.05%)
Sep 13, 2013 2300 2318 2295 2298 0 +1.60(+0.07%)
Sep 12, 2013 2317 2330 2294 2296 0 -22.77(-0.98%)
Sep 11, 2013 2294 2339 2296 2319 0 +11.70(+0.51%)
Sep 10, 2013 2290 2338 2288 2307 0 +20.35(+0.89%)
Sep 09, 2013 2273 2312 2271 2287 0 +9.15(+0.40%)
Sep 06, 2013 2299 2317 2249 2278 0 -35.16(-1.52%)
Sep 05, 2013 2336 2350 2303 2313 0 -31.36(-1.34%)
Sep 04, 2013 2351 2377 2315 2344 0 -15.26(-0.65%)
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.