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, 2020 1352 1374 1310 1346 0 -55.05(-3.93%)
Apr 29, 2020 1330 1423 1322 1401 0 +122.34(+9.57%)
Apr 28, 2020 1248 1299 1226 1279 0 +91.15(+7.68%)
Apr 27, 2020 1097 1194 1097 1187 0 +105.22(+9.72%)
Apr 24, 2020 1106 1133 1063 1082 0 -20.19(-1.83%)
Apr 23, 2020 1056 1122 1035 1102 0 +61.17(+5.88%)
Apr 22, 2020 1054 1071 1009 1041 0 +30.59(+3.03%)
Apr 21, 2020 1020 1055 1003 1011 0 -60.56(-5.65%)
Apr 20, 2020 1074 1094 1045 1071 0 -54.45(-4.84%)
Apr 17, 2020 1081 1162 1075 1126 0 +112.56(+11.11%)
Apr 16, 2020 1044 1053 965.91 1013 0 -48.32(-4.55%)
Apr 15, 2020 1057 1080 1014 1061 0 -56.28(-5.04%)
Apr 14, 2020 1171 1178 1108 1118 0 +21.41(+1.95%)
Apr 13, 2020 1110 1110 1047 1096 0 -43.44(-3.81%)
Apr 09, 2020 1045 1146 1037 1140 0 +130.30(+12.91%)
Apr 08, 2020 994.05 1030 967.75 1009 0 +47.72(+4.96%)
Apr 07, 2020 991.61 1034 943.28 961.63 0 -17.74(-1.81%)
Apr 06, 2020 911.47 992.22 878.44 979.37 0 +165.17(+20.29%)
Apr 03, 2020 922.48 958.27 792.80 814.21 0 -102.16(-11.15%)
Apr 02, 2020 911.47 940.53 891.59 916.37 0 -3.67(-0.40%)
Apr 01, 2020 951.85 965.30 890.98 920.04 0 -91.75(-9.07%)
Mar 31, 2020 972.64 1015 961.63 1012 0 +33.03(+3.37%)
Mar 30, 2020 949.40 994.05 939.30 978.76 0 +9.79(+1.01%)
Mar 27, 2020 1125 1131 961.63 968.97 0 -174.96(-15.29%)
Mar 26, 2020 1146 1288 1078 1144 0 +18.97(+1.69%)
Mar 25, 2020 949.40 1207 943.89 1125 0 +184.74(+19.65%)
Mar 24, 2020 812.98 952.46 792.80 940.22 0 +211.66(+29.05%)
Mar 23, 2020 868.04 868.04 713.58 728.57 0 -118.06(-13.95%)
Mar 20, 2020 1001 1006 824.61 846.63 0 -159.05(-15.82%)
Mar 19, 2020 905.97 1030 857.64 1006 0 +96.65(+10.63%)
Mar 18, 2020 901.68 959.80 862.54 909.02 0 -79.52(-8.04%)
Mar 17, 2020 1014 1063 924.32 988.55 0 -5.51(-0.55%)
Mar 16, 2020 1059 1176 978.76 994.05 0 -135.20(-11.97%)
Mar 13, 2020 1125 1159 1041 1129 0 +92.37(+8.91%)
Mar 12, 2020 1202 1203 1028 1037 0 -280.78(-21.31%)
Mar 11, 2020 1460 1480 1315 1318 0 -199.42(-13.14%)
Mar 10, 2020 1463 1546 1425 1517 0 +124.18(+8.92%)
Mar 09, 2020 1444 1543 1385 1393 0 -274.67(-16.47%)
Mar 06, 2020 1728 1748 1601 1668 0 -131.52(-7.31%)
Mar 05, 2020 1852 1876 1768 1799 0 -105.82(-5.56%)
Mar 04, 2020 1867 1907 1822 1905 0 +69.73(+3.80%)
Mar 03, 2020 1903 1981 1820 1835 0 -73.41(-3.85%)
Mar 02, 2020 1844 1909 1795 1909 0 +91.76(+5.05%)
Feb 28, 2020 1742 1817 1702 1817 0 +36.10(+2.03%)
Feb 27, 2020 1789 1880 1748 1781 0 -58.12(-3.16%)
Feb 26, 2020 1862 1885 1810 1839 0 -8.56(-0.46%)
Feb 25, 2020 1979 1979 1843 1847 0 -122.96(-6.24%)
Feb 24, 2020 1964 1994 1879 1970 0 -80.14(-3.91%)
Feb 21, 2020 2171 2171 2047 2051 0 -133.35(-6.11%)
Feb 20, 2020 2201 2243 2179 2184 0 -26.92(-1.22%)
Feb 19, 2020 2191 2229 2191 2211 0 +22.64(+1.03%)
Feb 18, 2020 2177 2202 2172 2188 0 +10.40(+0.48%)
Feb 14, 2020 2162 2186 2162 2178 0 +17.12(+0.79%)
Feb 13, 2020 2178 2200 2154 2161 0 -23.85(-1.09%)
Feb 12, 2020 2141 2195 2130 2184 0 +55.05(+2.59%)
Feb 11, 2020 2104 2158 2089 2129 0 +51.39(+2.47%)
Feb 10, 2020 2068 2084 2057 2078 0 +6.73(+0.32%)
Feb 07, 2020 2125 2127 2054 2071 0 -69.13(-3.23%)
Feb 06, 2020 2158 2190 2134 2140 0 +0.00(+0.00%)
Feb 05, 2020 2045 2147 2022 2140 0 +118.68(+5.87%)
Feb 04, 2020 1901 2100 1840 2022 0 +34.25(+1.72%)
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.