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 29, 2011 1581 1614 1579 1587 0 -3.59(-0.23%)
Apr 28, 2011 1553 1609 1565 1590 0 +18.64(+1.19%)
Apr 27, 2011 1552 1585 1553 1572 0 +0.74(+0.05%)
Apr 26, 2011 1544 1587 1552 1571 0 +15.79(+1.02%)
Apr 25, 2011 1547 1562 1542 1555 0 +1.81(+0.12%)
Apr 21, 2011 1552 1565 1536 1553 0 +12.35(+0.80%)
Apr 20, 2011 1539 1560 1527 1541 0 +21.51(+1.42%)
Apr 19, 2011 1520 1530 1501 1519 0 +6.47(+0.43%)
Apr 18, 2011 1508 1522 1493 1513 0 -11.42(-0.75%)
Apr 15, 2011 1505 1532 1478 1524 0 +15.58(+1.03%)
Apr 14, 2011 1506 1529 1485 1509 0 -12.08(-0.79%)
Apr 13, 2011 1520 1537 1499 1521 0 +3.82(+0.25%)
Apr 12, 2011 1520 1544 1492 1517 0 -14.26(-0.93%)
Apr 11, 2011 1521 1539 1510 1531 0 +8.37(+0.55%)
Apr 08, 2011 1551 1571 1505 1523 0 +2.12(+0.14%)
Apr 07, 2011 1526 1541 1504 1521 0 -4.73(-0.31%)
Apr 06, 2011 1536 1544 1517 1525 0 -2.93(-0.19%)
Apr 05, 2011 1521 1540 1511 1528 0 +8.83(+0.58%)
Apr 04, 2011 1523 1535 1515 1520 0 +0.94(+0.06%)
Apr 01, 2011 1507 1540 1489 1519 0 +20.75(+1.39%)
Mar 31, 2011 1500 1508 1490 1498 0 -4.37(-0.29%)
Mar 30, 2011 1499 1508 1485 1502 0 +8.39(+0.56%)
Mar 29, 2011 1483 1504 1469 1494 0 +8.25(+0.56%)
Mar 28, 2011 1497 1507 1481 1486 0 -13.09(-0.87%)
Mar 25, 2011 1495 1523 1485 1499 0 +6.60(+0.44%)
Mar 24, 2011 1497 1502 1478 1492 0 -1.03(-0.07%)
Mar 23, 2011 1499 1506 1472 1493 0 -10.88(-0.72%)
Mar 22, 2011 1517 1523 1497 1504 0 -12.78(-0.84%)
Mar 21, 2011 1512 1524 1505 1517 0 +32.00(+2.16%)
Mar 18, 2011 1457 1487 1442 1485 0 +40.09(+2.78%)
Mar 17, 2011 1450 1458 1437 1445 0 +9.39(+0.65%)
Mar 16, 2011 1465 1469 1430 1435 0 -34.65(-2.36%)
Mar 15, 2011 1454 1493 1413 1470 0 -20.12(-1.35%)
Mar 14, 2011 1483 1503 1463 1490 0 -9.84(-0.66%)
Mar 11, 2011 1500 1513 1476 1500 0 -5.90(-0.39%)
Mar 10, 2011 1525 1535 1499 1506 0 -32.24(-2.10%)
Mar 09, 2011 1548 1556 1526 1538 0 -11.45(-0.74%)
Mar 08, 2011 1528 1561 1508 1549 0 +19.42(+1.27%)
Mar 07, 2011 1568 1572 1511 1530 0 -31.44(-2.01%)
Mar 04, 2011 1579 1584 1547 1562 0 -21.40(-1.35%)
Mar 03, 2011 1564 1595 1550 1583 0 +34.50(+2.23%)
Mar 02, 2011 1522 1557 1517 1548 0 +20.14(+1.32%)
Mar 01, 2011 1571 1580 1523 1528 0 -46.93(-2.98%)
Feb 28, 2011 1561 1590 1538 1575 0 +16.00(+1.03%)
Feb 25, 2011 1541 1587 1526 1559 0 +33.93(+2.22%)
Feb 24, 2011 1528 1542 1508 1525 0 -4.97(-0.32%)
Feb 23, 2011 1545 1557 1514 1530 0 -15.90(-1.03%)
Feb 22, 2011 1583 1602 1543 1546 0 -56.65(-3.53%)
Feb 18, 2011 1603 1603 1603 0 +0.57(+0.04%)
Feb 17, 2011 1596 1610 1587 1602 0 +2.89(+0.18%)
Feb 16, 2011 1594 1610 1583 1599 0 +8.87(+0.56%)
Feb 15, 2011 1594 1607 1585 1590 0 -12.37(-0.77%)
Feb 14, 2011 1615 1625 1595 1603 0 -9.34(-0.58%)
Feb 11, 2011 1593 1622 1591 1612 0 +16.16(+1.01%)
Feb 10, 2011 1572 1622 1572 1596 0 +12.08(+0.76%)
Feb 09, 2011 1569 1648 1546 1584 0 +44.62(+2.90%)
Feb 08, 2011 1522 1550 1514 1539 0 +17.71(+1.16%)
Feb 07, 2011 1492 1539 1490 1522 0 +30.78(+2.06%)
Feb 04, 2011 1481 1494 1471 1491 0 +9.09(+0.61%)
Feb 03, 2011 1474 1485 1455 1482 0 +6.33(+0.43%)
Feb 02, 2011 1475 1495 1464 1475 0 -7.42(-0.50%)
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.