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 (%)
Sep 28, 2012 2023 2036 1995 1998 0 -30.96(-1.53%)
Sep 27, 2012 1952 2030 1922 2029 0 +82.89(+4.26%)
Sep 26, 2012 1969 1970 1899 1946 0 -13.52(-0.69%)
Sep 25, 2012 2045 2052 1957 1959 0 -72.59(-3.57%)
Sep 24, 2012 2049 2055 2010 2032 0 -12.07(-0.59%)
Sep 21, 2012 2076 2094 2032 2044 0 -18.54(-0.90%)
Sep 20, 2012 2024 2068 2005 2062 0 +34.88(+1.72%)
Sep 19, 2012 2002 2058 1890 2027 0 +27.13(+1.36%)
Sep 18, 2012 1987 2056 1981 2000 0 +73.19(+3.80%)
Sep 17, 2012 1279 1965 1913 1927 0 -69.05(-3.46%)
Sep 14, 2012 1309 2017 1976 1996 0 +9.20(+0.46%)
Sep 13, 2012 1280 2004 1942 1987 0 +24.79(+1.26%)
Sep 12, 2012 1250 1965 1926 1962 0 +37.58(+1.95%)
Sep 11, 2012 1244 1936 1912 1925 0 +2.92(+0.15%)
Sep 10, 2012 1225 1932 1897 1922 0 +17.39(+0.91%)
Sep 07, 2012 1907 1915 1884 1904 0 +3.61(+0.19%)
Sep 06, 2012 1885 1922 1883 1901 0 +25.00(+1.33%)
Sep 05, 2012 1881 1893 1868 1876 0 -4.44(-0.24%)
Sep 04, 2012 1901 1902 1862 1880 0 -18.33(-0.97%)
Aug 31, 2012 1898 1898 1898 0 +0.56(+0.03%)
Aug 30, 2012 1882 1905 1873 1898 0 +10.28(+0.54%)
Aug 29, 2012 1888 1909 1880 1888 0 +4.75(+0.25%)
Aug 27, 2012 1895 1906 1867 1883 0 -4.18(-0.22%)
Aug 24, 2012 1860 1908 1847 1887 0 +22.12(+1.19%)
Aug 23, 2012 1873 1882 1852 1865 0 -14.11(-0.75%)
Aug 22, 2012 1893 1896 1875 1879 0 -13.75(-0.73%)
Aug 21, 2012 1892 1906 1887 1893 0 +0.13(+0.01%)
Aug 20, 2012 1870 1900 1865 1893 0 +14.47(+0.77%)
Aug 17, 2012 1851 1886 1840 1878 0 +24.99(+1.35%)
Aug 16, 2012 1826 1855 1812 1853 0 +22.26(+1.22%)
Aug 15, 2012 1824 1834 1804 1831 0 +2.10(+0.11%)
Aug 14, 2012 1817 1835 1808 1829 0 +18.05(+1.00%)
Aug 13, 2012 1808 1823 1786 1811 0 +3.67(+0.20%)
Aug 11, 2012 1794 1810 1786 1807 0 +0.00(+0.00%)
Aug 10, 2012 1794 1810 1786 1807 0 +13.50(+0.75%)
Aug 09, 2012 1785 1827 1779 1794 0 +10.71(+0.60%)
Aug 08, 2012 1777 1788 1766 1783 0 +1.96(+0.11%)
Aug 07, 2012 1769 1792 1716 1781 0 +22.06(+1.25%)
Aug 06, 2012 1755 1771 1755 1759 0 +2.86(+0.16%)
Aug 03, 2012 1757 1770 1743 1756 0 +13.60(+0.78%)
Aug 02, 2012 1717 1763 1698 1742 0 +18.01(+1.04%)
Aug 01, 2012 1828 1836 1708 1724 0 -104.08(-5.69%)
Jul 31, 2012 1812 1840 1801 1829 0 +11.81(+0.65%)
Jul 30, 2012 1818 1825 1791 1817 0 +1.48(+0.08%)
Jul 27, 2012 1800 1834 1780 1815 0 +17.58(+0.98%)
Jul 26, 2012 1798 1815 1759 1798 0 +16.22(+0.91%)
Jul 25, 2012 1815 1818 1764 1781 0 -26.54(-1.47%)
Jul 24, 2012 1848 1855 1791 1808 0 -36.88(-2.00%)
Jul 23, 2012 1826 1855 1816 1845 0 -1.88(-0.10%)
Jul 20, 2012 1864 1874 1842 1847 0 -35.55(-1.89%)
Jul 19, 2012 1890 1895 1857 1882 0 -3.27(-0.17%)
Jul 18, 2012 1869 1907 1860 1886 0 +14.20(+0.76%)
Jul 17, 2012 1852 1877 1840 1871 0 +27.18(+1.47%)
Jul 16, 2012 1855 1862 1833 1844 0 -19.28(-1.03%)
Jul 14, 2012 1856 1887 1848 1863 0 +0.00(+0.00%)
Jul 13, 2012 1856 1887 1848 1863 0 +8.37(+0.45%)
Jul 12, 2012 1859 1868 1827 1855 0 -10.33(-0.55%)
Jul 11, 2012 1872 1874 1847 1865 0 +2.08(+0.11%)
Jul 10, 2012 1848 1888 1845 1863 0 +18.86(+1.02%)
Jul 09, 2012 1826 1855 1822 1844 0 +16.85(+0.92%)
Jul 06, 2012 1824 1840 1821 1828 0 -9.22(-0.50%)
Jul 05, 2012 1822 1847 1816 1837 0 +9.32(+0.51%)
Jul 03, 2012 1828 1828 1828 0 +30.90(+1.72%)
Jul 02, 2012 1784 1827 1754 1797 0 +16.56(+0.93%)
Jun 30, 2012 1762 1793 1748 1780 0 +0.26(+0.01%)
Jun 29, 2012 1762 1793 1748 1780 0 +41.69(+2.40%)
Jun 28, 2012 1731 1745 1708 1738 0 -1.29(-0.07%)
Jun 27, 2012 1742 1758 1711 1739 0 +5.33(+0.31%)
Jun 26, 2012 1760 1774 1716 1734 0 -21.87(-1.25%)
Jun 25, 2012 1773 1793 1742 1756 0 -29.27(-1.64%)
Jun 22, 2012 1800 1816 1771 1785 0 -18.05(-1.00%)
Jun 21, 2012 1834 1845 1790 1803 0 -27.09(-1.48%)
Jun 20, 2012 1832 1845 1809 1830 0 -2.49(-0.14%)
Jun 19, 2012 1812 1848 1807 1833 0 +30.50(+1.69%)
Jun 18, 2012 1758 1814 1753 1802 0 +34.09(+1.93%)
Jun 15, 2012 1756 1798 1742 1768 0 +8.13(+0.46%)
Jun 14, 2012 1730 1775 1726 1760 0 +30.97(+1.79%)
Jun 13, 2012 1723 1756 1711 1729 0 -0.75(-0.04%)
Jun 12, 2012 1737 1746 1708 1730 0 -1.11(-0.06%)
Jun 11, 2012 1779 1787 1728 1731 0 -37.67(-2.13%)
Jun 08, 2012 1717 1786 1713 1769 0 +47.82(+2.78%)
Jun 07, 2012 1723 1753 1705 1721 0 +15.07(+0.88%)
Jun 06, 2012 1707 1723 1700 1706 0 +5.51(+0.32%)
Jun 05, 2012 1666 1709 1653 1700 0 +24.92(+1.49%)
Jun 04, 2012 1704 1717 1657 1675 0 -27.21(-1.60%)
Jun 02, 2012 1735 1743 1688 1703 0 +0.00(+0.00%)
Jun 01, 2012 1735 1743 1688 1703 0 -49.99(-2.85%)
May 31, 2012 1792 1794 1744 1753 0 -40.15(-2.24%)
May 30, 2012 1811 1813 1782 1793 0 -30.90(-1.69%)
May 29, 2012 1776 1831 1768 1824 0 +258.13(+16.49%)
May 25, 2012 1565 1565 1565 0 -43.20(-2.69%)
May 24, 2012 1619 1626 1585 1609 0 -7.46(-0.46%)
May 23, 2012 1572 1621 1566 1616 0 +22.76(+1.43%)
May 22, 2012 1577 1603 1572 1593 0 +16.83(+1.07%)
May 21, 2012 1561 1580 1533 1577 0 +21.29(+1.37%)
May 18, 2012 1569 1595 1536 1555 0 -12.87(-0.82%)
May 17, 2012 1620 1639 1563 1568 0 -57.84(-3.56%)
May 16, 2012 1609 1646 1603 1626 0 +22.70(+1.42%)
May 15, 2012 1593 1623 1581 1603 0 +7.32(+0.46%)
May 14, 2012 1588 1619 1556 1596 0 -14.42(-0.90%)
May 11, 2012 1587 1643 1578 1610 0 -3.82(-0.24%)
May 10, 2012 1685 1723 1595 1614 0 -36.92(-2.24%)
May 09, 2012 1668 1690 1632 1651 0 -44.69(-2.64%)
May 08, 2012 1692 1715 1646 1696 0 -14.92(-0.87%)
May 07, 2012 1693 1724 1683 1711 0 +8.35(+0.49%)
May 04, 2012 1716 1727 1690 1702 0 -24.54(-1.42%)
May 03, 2012 1768 1779 1718 1727 0 -45.65(-2.58%)
May 02, 2012 1733 1783 1718 1773 0 +18.55(+1.06%)
May 01, 2012 1745 1795 1728 1754 0 +3.97(+0.23%)
Apr 30, 2012 1775 1781 1739 1750 0 -31.49(-1.77%)
Apr 27, 2012 1747 1792 1730 1782 0 +37.27(+2.14%)
Apr 26, 2012 1719 1759 1718 1744 0 +19.31(+1.12%)
Apr 25, 2012 1714 1744 1708 1725 0 +32.66(+1.93%)
Apr 24, 2012 1632 1700 1627 1692 0 +58.41(+3.57%)
Apr 23, 2012 1654 1660 1620 1634 0 -45.87(-2.73%)
Apr 20, 2012 1682 1695 1651 1680 0 +11.64(+0.70%)
Apr 19, 2012 1696 1719 1632 1668 0 -26.71(-1.58%)
Apr 18, 2012 1692 1711 1667 1695 0 -9.50(-0.56%)
Apr 17, 2012 1690 1724 1684 1704 0 +26.45(+1.58%)
Apr 16, 2012 1664 1696 1658 1678 0 +17.09(+1.03%)
Apr 13, 2012 1667 1679 1640 1661 0 -13.06(-0.78%)
Apr 12, 2012 1654 1696 1643 1674 0 +18.78(+1.13%)
Apr 11, 2012 1641 1659 1625 1655 0 +25.09(+1.54%)
Apr 10, 2012 1654 1665 1618 1630 0 -27.17(-1.64%)
Apr 09, 2012 1653 1669 1638 1657 0 -31.51(-1.87%)
Apr 05, 2012 1666 1702 1665 1689 0 +10.61(+0.63%)
Apr 04, 2012 1703 1714 1672 1678 0 -49.05(-2.84%)
Apr 03, 2012 1738 1749 1709 1727 0 -18.76(-1.07%)
Apr 02, 2012 1716 1757 1688 1746 0 +23.28(+1.35%)
Mar 30, 2012 1753 1768 1711 1723 0 -19.76(-1.13%)
Mar 29, 2012 1744 1758 1710 1742 0 -14.89(-0.85%)
Mar 28, 2012 1770 1784 1732 1757 0 -22.47(-1.26%)
Mar 27, 2012 1764 1801 1753 1780 0 +10.52(+0.59%)
Mar 26, 2012 1743 1791 1737 1769 0 +41.48(+2.40%)
Mar 23, 2012 1703 1733 1679 1728 0 +15.18(+0.89%)
Mar 22, 2012 1687 1720 1670 1713 0 +11.85(+0.70%)
Mar 21, 2012 1688 1716 1680 1701 0 +15.53(+0.92%)
Mar 20, 2012 1708 1718 1665 1685 0 -38.23(-2.22%)
Mar 19, 2012 1708 1756 1698 1723 0 +12.45(+0.73%)
Mar 16, 2012 1738 1744 1701 1711 0 -20.53(-1.19%)
Mar 15, 2012 1707 1746 1688 1731 0 +24.11(+1.41%)
Mar 14, 2012 1738 1752 1692 1707 0 -29.54(-1.70%)
Mar 13, 2012 1685 1745 1673 1737 0 +65.35(+3.91%)
Mar 12, 2012 1687 1697 1658 1672 0 -10.85(-0.64%)
Mar 09, 2012 1636 1709 1632 1682 0 +44.62(+2.72%)
Mar 08, 2012 1625 1649 1603 1638 0 +22.28(+1.38%)
Mar 07, 2012 1563 1626 1557 1615 0 +56.00(+3.59%)
Mar 06, 2012 1567 1591 1545 1559 0 -31.79(-2.00%)
Mar 05, 2012 1563 1597 1560 1591 0 +21.39(+1.36%)
Mar 02, 2012 1593 1611 1550 1570 0 -23.94(-1.50%)
Mar 01, 2012 1604 1629 1583 1594 0 -1.37(-0.09%)
Feb 29, 2012 1612 1649 1584 1595 0 +9.11(+0.57%)
Feb 28, 2012 1594 1619 1567 1586 0 -0.96(-0.06%)
Feb 27, 2012 1534 1597 1520 1587 0 +41.26(+2.67%)
Feb 24, 2012 1566 1580 1537 1546 0 -19.17(-1.22%)
Feb 23, 2012 1521 1572 1510 1565 0 +44.49(+2.93%)
Feb 22, 2012 1536 1543 1508 1520 0 -27.25(-1.76%)
Feb 21, 2012 1567 1582 1542 1548 0 -11.40(-0.73%)
Feb 17, 2012 1559 1559 1559 0 +2.67(+0.17%)
Feb 16, 2012 1510 1566 1477 1556 0 +48.39(+3.21%)
Feb 15, 2012 1510 1530 1482 1508 0 +0.56(+0.04%)
Feb 14, 2012 1511 1530 1482 1507 0 -19.72(-1.29%)
Feb 13, 2012 1510 1538 1506 1527 0 +33.60(+2.25%)
Feb 10, 2012 1492 1508 1446 1494 0 -34.37(-2.25%)
Feb 09, 2012 1545 1561 1474 1528 0 +24.66(+1.64%)
Feb 08, 2012 1501 1522 1486 1503 0 +7.76(+0.52%)
Feb 07, 2012 1492 1508 1473 1496 0 -3.73(-0.25%)
Feb 06, 2012 1523 1548 1477 1499 0 -33.00(-2.15%)
Feb 03, 2012 1504 1545 1497 1532 0 +47.92(+3.23%)
Feb 02, 2012 1459 1497 1455 1484 0 +24.95(+1.71%)
Feb 01, 2012 1452 1475 1442 1459 0 +16.47(+1.14%)
Jan 31, 2012 1459 1473 1432 1443 0 -12.07(-0.83%)
Jan 30, 2012 1475 1486 1440 1455 0 -35.17(-2.36%)
Jan 27, 2012 1462 1497 1449 1490 0 +24.13(+1.65%)
Jan 26, 2012 1474 1487 1449 1466 0 +3.59(+0.25%)
Jan 25, 2012 1440 1473 1377 1462 0 +21.66(+1.50%)
Jan 24, 2012 1431 1451 1411 1441 0 +0.87(+0.06%)
Jan 23, 2012 1445 1460 1421 1440 0 -4.22(-0.29%)
Jan 20, 2012 1449 1455 1432 1444 0 -3.88(-0.27%)
Jan 19, 2012 1452 1474 1431 1448 0 +4.20(+0.29%)
Jan 18, 2012 1392 1445 1380 1444 0 +46.60(+3.34%)
Jan 17, 2012 1411 1435 1387 1397 0 -6.40(-0.46%)
Jan 13, 2012 1404 1404 1404 0 -20.49(-1.44%)
Jan 12, 2012 1396 1429 1381 1424 0 +34.57(+2.49%)
Jan 11, 2012 1365 1394 1359 1390 0 +19.38(+1.41%)
Jan 10, 2012 1346 1381 1335 1370 0 +38.55(+2.89%)
Jan 09, 2012 1327 1349 1316 1332 0 +2.94(+0.22%)
Jan 06, 2012 1336 1355 1327 1329 0 -7.58(-0.57%)
Jan 05, 2012 1308 1364 1280 1336 0 +15.56(+1.18%)
Jan 04, 2012 1315 1329 1298 1321 0 +34.72(+2.70%)
Dec 30, 2011 1285 1299 1275 1286 0 -2.08(-0.16%)
Dec 29, 2011 1287 1304 1277 1288 0 +7.40(+0.58%)
Dec 28, 2011 1315 1315 1275 1281 0 -36.66(-2.78%)
Dec 27, 2011 1299 1327 1286 1317 0 +12.33(+0.94%)
Dec 23, 2011 1305 1305 1305 0 +22.95(+1.79%)
Dec 21, 2011 1262 1288 1238 1282 0 +17.72(+1.40%)
Dec 20, 2011 1223 1273 1218 1264 0 +68.18(+5.70%)
Dec 19, 2011 1213 1227 1191 1196 0 -4.16(-0.35%)
Dec 16, 2011 1197 1225 1187 1200 0 +8.10(+0.68%)
Dec 15, 2011 1171 1200 1148 1192 0 +39.64(+3.44%)
Dec 14, 2011 1173 1187 1148 1153 0 -28.16(-2.38%)
Dec 13, 2011 1224 1234 1172 1181 0 -33.29(-2.74%)
Dec 12, 2011 1210 1225 1189 1214 0 -9.74(-0.80%)
Dec 09, 2011 1202 1232 1192 1224 0 +21.11(+1.76%)
Dec 08, 2011 1232 1245 1197 1203 0 -40.26(-3.24%)
Dec 07, 2011 1238 1259 1216 1243 0 -6.34(-0.51%)
Dec 06, 2011 1248 1258 1233 1249 0 +1.12(+0.09%)
Dec 05, 2011 1256 1260 1233 1248 0 +7.96(+0.64%)
Dec 02, 2011 1242 1253 1222 1240 0 -2.03(-0.16%)
Dec 01, 2011 1259 1277 1238 1242 0 -19.39(-1.54%)
Nov 30, 2011 1238 1268 1225 1262 0 +68.10(+5.71%)
Nov 29, 2011 1249 1250 1140 1193 0 -44.04(-3.56%)
Nov 28, 2011 1215 1249 1200 1238 0 +64.36(+5.49%)
Nov 25, 2011 1166 1199 1164 1173 0 -0.50(-0.04%)
Nov 23, 2011 1174 1174 1174 0 -16.70(-1.40%)
Nov 22, 2011 1204 1214 1183 1190 0 -16.92(-1.40%)
Nov 21, 2011 1204 1219 1195 1207 0 -19.61(-1.60%)
Nov 18, 2011 1233 1247 1222 1227 0 -7.68(-0.62%)
Nov 17, 2011 1241 1260 1224 1235 0 -6.19(-0.50%)
Nov 16, 2011 1248 1264 1234 1241 0 -18.95(-1.50%)
Nov 15, 2011 1239 1267 1228 1260 0 +13.52(+1.08%)
Nov 14, 2011 1249 1256 1231 1246 0 -5.92(-0.47%)
Nov 11, 2011 1204 1263 1202 1252 0 +54.86(+4.58%)
Nov 10, 2011 1178 1202 1170 1197 0 +35.41(+3.05%)
Nov 09, 2011 1159 1182 1148 1162 0 -29.52(-2.48%)
Nov 08, 2011 1194 1203 1158 1191 0 +3.58(+0.30%)
Nov 07, 2011 1180 1206 1146 1188 0 -15.16(-1.26%)
Nov 04, 2011 1225 1231 1190 1203 0 -25.70(-2.09%)
Nov 03, 2011 1190 1233 1174 1229 0 +47.50(+4.02%)
Nov 02, 2011 1177 1195 1152 1181 0 +23.14(+2.00%)
Nov 01, 2011 1160 1195 1147 1158 0 -41.22(-3.44%)
Oct 31, 2011 1195 1219 1178 1199 0 -17.76(-1.46%)
Oct 28, 2011 1210 1235 1203 1217 0 +1.86(+0.15%)
Oct 27, 2011 1196 1238 1163 1215 0 +55.44(+4.78%)
Oct 26, 2011 1154 1176 1134 1160 0 +17.02(+1.49%)
Oct 25, 2011 1168 1173 1129 1143 0 -32.97(-2.80%)
Oct 24, 2011 1122 1183 1124 1176 0 +53.80(+4.80%)
Oct 21, 2011 1112 1128 1101 1122 0 +28.06(+2.57%)
Oct 20, 2011 1082 1102 1065 1094 0 +9.84(+0.91%)
Oct 19, 2011 1117 1125 1074 1084 0 -32.45(-2.91%)
Oct 18, 2011 1085 1131 1070 1116 0 +35.03(+3.24%)
Oct 17, 2011 1104 1117 1076 1081 0 -31.54(-2.83%)
Oct 14, 2011 1124 1132 1094 1113 0 +1.57(+0.14%)
Oct 13, 2011 1115 1132 1098 1111 0 -10.72(-0.96%)
Oct 12, 2011 1115 1134 1101 1122 0 +14.59(+1.32%)
Oct 11, 2011 1087 1114 1085 1107 0 +8.07(+0.73%)
Oct 10, 2011 1079 1101 1068 1099 0 +34.88(+3.28%)
Oct 07, 2011 1091 1109 1049 1064 0 -24.30(-2.23%)
Oct 06, 2011 1080 1117 1065 1089 0 +31.85(+3.01%)
Oct 05, 2011 1058 1067 1038 1057 0 -3.34(-0.32%)
Oct 04, 2011 986.44 1065 981.28 1060 0 +61.02(+6.11%)
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.