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, 2010 1679 1698 1626 1632 0 -48.72(-2.90%)
Apr 29, 2010 1650 1700 1633 1680 0 +40.52(+2.47%)
Apr 28, 2010 1638 1674 1614 1640 0 +15.17(+0.93%)
Apr 27, 2010 1649 1684 1615 1625 0 -26.22(-1.59%)
Apr 26, 2010 1657 1697 1634 1651 0 -0.82(-0.05%)
Apr 23, 2010 1621 1670 1610 1652 0 +31.93(+1.97%)
Apr 22, 2010 1580 1630 1563 1620 0 +27.10(+1.70%)
Apr 21, 2010 1569 1600 1557 1593 0 +18.74(+1.19%)
Apr 20, 2010 1559 1594 1554 1574 0 +17.71(+1.14%)
Apr 19, 2010 1543 1563 1525 1556 0 +4.35(+0.28%)
Apr 16, 2010 1572 1578 1526 1552 0 -22.26(-1.41%)
Apr 15, 2010 1576 1593 1536 1574 0 -2.69(-0.17%)
Apr 14, 2010 1536 1588 1523 1577 0 +51.74(+3.39%)
Apr 13, 2010 1501 1533 1497 1525 0 +18.94(+1.26%)
Apr 12, 2010 1498 1519 1486 1506 0 +10.93(+0.73%)
Apr 09, 2010 1483 1502 1463 1495 0 +12.00(+0.81%)
Apr 08, 2010 1480 1493 1460 1483 0 -2.66(-0.18%)
Apr 07, 2010 1487 1501 1468 1486 0 -8.15(-0.55%)
Apr 06, 2010 1484 1502 1468 1494 0 +6.95(+0.47%)
Apr 05, 2010 1453 1503 1447 1487 0 +35.06(+2.41%)
Apr 01, 2010 1452 1452 1452 0 +22.57(+1.58%)
Mar 31, 2010 1432 1457 1423 1429 0 -10.29(-0.71%)
Mar 30, 2010 1440 1453 1428 1440 0 -0.02(-0.00%)
Mar 29, 2010 1434 1451 1419 1440 0 +4.99(+0.35%)
Mar 26, 2010 1429 1450 1417 1435 0 +3.57(+0.25%)
Mar 25, 2010 1435 1452 1411 1431 0 +5.67(+0.40%)
Mar 24, 2010 1451 1457 1422 1425 0 -30.73(-2.11%)
Mar 23, 2010 1429 1465 1408 1456 0 +25.55(+1.79%)
Mar 22, 2010 1415 1439 1397 1431 0 +8.03(+0.56%)
Mar 19, 2010 1438 1454 1406 1423 0 -10.40(-0.73%)
Mar 18, 2010 1440 1455 1427 1433 0 -4.77(-0.33%)
Mar 17, 2010 1435 1454 1423 1438 0 +2.91(+0.20%)
Mar 16, 2010 1419 1439 1403 1435 0 +16.14(+1.14%)
Mar 15, 2010 1415 1428 1401 1419 0 -18.93(-1.32%)
Mar 12, 2010 1443 1446 1420 1438 0 +0.33(+0.02%)
Mar 11, 2010 1417 1439 1405 1437 0 +9.59(+0.67%)
Mar 10, 2010 1424 1455 1416 1428 0 +1.17(+0.08%)
Mar 09, 2010 1415 1441 1411 1427 0 +9.23(+0.65%)
Mar 08, 2010 1423 1433 1406 1417 0 -4.94(-0.35%)
Mar 05, 2010 1401 1428 1399 1422 0 +24.71(+1.77%)
Mar 04, 2010 1398 1416 1387 1398 0 -0.79(-0.06%)
Mar 03, 2010 1402 1413 1387 1398 0 +2.67(+0.19%)
Mar 02, 2010 1367 1412 1360 1396 0 +31.52(+2.31%)
Mar 01, 2010 1313 1376 1310 1364 0 +52.08(+3.97%)
Feb 26, 2010 1319 1333 1299 1312 0 -10.73(-0.81%)
Feb 25, 2010 1309 1328 1298 1323 0 -3.15(-0.24%)
Feb 24, 2010 1309 1332 1301 1326 0 +16.20(+1.24%)
Feb 23, 2010 1313 1326 1287 1310 0 -5.67(-0.43%)
Feb 22, 2010 1308 1329 1299 1315 0 +3.67(+0.28%)
Feb 19, 2010 1301 1322 1285 1312 0 -1.25(-0.10%)
Feb 18, 2010 1290 1316 1278 1313 0 +23.19(+1.80%)
Feb 17, 2010 1285 1300 1272 1290 0 +15.63(+1.23%)
Feb 16, 2010 1283 1288 1257 1274 0 +2.52(+0.20%)
Feb 12, 2010 1272 1272 1272 0 +6.20(+0.49%)
Feb 11, 2010 1224 1273 1211 1265 0 +31.40(+2.54%)
Feb 10, 2010 1236 1243 1211 1234 0 -8.02(-0.65%)
Feb 09, 2010 1254 1264 1224 1242 0 +4.24(+0.34%)
Feb 08, 2010 1253 1267 1227 1238 0 -16.45(-1.31%)
Feb 05, 2010 1255 1271 1230 1254 0 +1.15(+0.09%)
Feb 04, 2010 1268 1289 1234 1253 0 -2.79(-0.22%)
Feb 03, 2010 1244 1272 1226 1256 0 -11.35(-0.90%)
Feb 02, 2010 1254 1274 1243 1267 0 +10.63(+0.85%)
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.