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 (%)
May 31, 2017 2930 2953 2877 2950 0 +29.97(+1.03%)
May 30, 2017 2936 2958 2911 2920 0 -29.97(-1.02%)
May 26, 2017 2960 2965 2940 2950 0 -11.63(-0.39%)
May 25, 2017 2978 2991 2934 2962 0 -7.95(-0.27%)
May 24, 2017 2977 3005 2955 2970 0 -14.07(-0.47%)
May 23, 2017 2998 3001 2964 2984 0 -2.45(-0.08%)
May 22, 2017 2975 3003 2969 2986 0 +18.36(+0.62%)
May 19, 2017 2935 2980 2935 2968 0 +28.75(+0.98%)
May 18, 2017 2906 2953 2878 2939 0 +28.75(+0.99%)
May 17, 2017 2972 2983 2906 2911 0 -110.11(-3.65%)
May 16, 2017 3045 3054 3007 3021 0 -13.46(-0.44%)
May 15, 2017 2996 3042 2996 3034 0 +36.70(+1.22%)
May 12, 2017 2972 3010 2969 2997 0 +1.23(+0.04%)
May 11, 2017 2942 2999 2920 2996 0 +49.55(+1.68%)
May 10, 2017 2980 2980 2938 2947 0 -34.26(-1.15%)
May 09, 2017 3028 3046 2972 2981 0 -48.33(-1.60%)
May 08, 2017 3051 3059 2988 3029 0 -18.96(-0.62%)
May 05, 2017 3056 3165 2962 3048 0 +23.24(+0.77%)
May 04, 2017 3021 3052 3008 3025 0 +15.91(+0.53%)
May 03, 2017 3004 3018 2972 3009 0 -1.84(-0.06%)
May 02, 2017 3037 3050 3005 3011 0 -23.85(-0.79%)
May 01, 2017 3049 3065 2999 3035 0 +2.44(+0.08%)
Apr 28, 2017 3094 3098 3028 3032 0 -56.89(-1.84%)
Apr 27, 2017 3133 3133 3064 3089 0 -38.54(-1.23%)
Apr 26, 2017 3165 3188 3122 3128 0 -26.30(-0.83%)
Apr 25, 2017 3144 3175 3139 3154 0 +28.75(+0.92%)
Apr 24, 2017 3120 3134 3079 3125 0 +35.48(+1.15%)
Apr 21, 2017 3084 3102 3026 3090 0 +4.28(+0.14%)
Apr 20, 2017 3055 3093 3045 3086 0 +39.15(+1.29%)
Apr 19, 2017 3054 3066 3043 3046 0 +22.03(+0.73%)
Apr 18, 2017 2959 3027 2946 3024 0 +45.26(+1.52%)
Apr 17, 2017 2984 3009 2964 2979 0 +6.12(+0.21%)
Apr 13, 2017 3012 3035 2959 2973 0 -53.22(-1.76%)
Apr 12, 2017 3026 3059 3018 3026 0 -24.47(-0.80%)
Apr 11, 2017 3012 3057 2876 3051 0 +48.94(+1.63%)
Apr 10, 2017 3004 3037 2997 3002 0 -4.28(-0.14%)
Apr 07, 2017 2990 3024 2985 3006 0 +6.12(+0.20%)
Apr 06, 2017 2979 3025 2966 3000 0 +23.24(+0.78%)
Apr 05, 2017 2989 3013 2946 2977 0 +2.45(+0.08%)
Apr 04, 2017 2978 3009 2959 2974 0 -9.18(-0.31%)
Apr 03, 2017 3013 3034 2979 2983 0 -23.86(-0.79%)
Mar 31, 2017 2985 3026 2967 3007 0 +27.53(+0.92%)
Mar 30, 2017 2947 2988 2907 2980 0 +28.14(+0.95%)
Mar 29, 2017 2944 2958 2927 2952 0 +4.28(+0.15%)
Mar 28, 2017 2918 2961 2907 2947 0 +18.97(+0.65%)
Mar 27, 2017 2912 2934 2873 2928 0 -23.25(-0.79%)
Mar 24, 2017 3000 3016 2932 2952 0 -33.03(-1.11%)
Mar 23, 2017 3013 3034 2933 2985 0 -33.03(-1.09%)
Mar 22, 2017 2996 3021 2963 3018 0 +15.90(+0.53%)
Mar 21, 2017 3079 3079 2993 3002 0 -55.05(-1.80%)
Mar 20, 2017 3087 3092 3035 3057 0 -29.37(-0.95%)
Mar 17, 2017 3040 3096 3040 3086 0 +23.86(+0.78%)
Mar 16, 2017 3012 3071 2990 3062 0 +56.89(+1.89%)
Mar 15, 2017 2952 3013 2928 3005 0 +61.17(+2.08%)
Mar 14, 2017 2937 2952 2905 2944 0 -9.17(-0.31%)
Mar 13, 2017 2919 2957 2813 2953 0 +34.25(+1.17%)
Mar 10, 2017 2845 2943 2841 2919 0 +85.03(+3.00%)
Mar 09, 2017 2821 2844 2814 2834 0 +12.24(+0.43%)
Mar 08, 2017 2785 2840 2785 2822 0 +45.27(+1.63%)
Mar 07, 2017 2802 2817 2774 2777 0 -30.59(-1.09%)
Mar 06, 2017 2833 2854 2804 2807 0 -39.15(-1.38%)
Mar 03, 2017 2849 2869 2827 2846 0 -3.67(-0.13%)
Mar 02, 2017 2850 2874 2781 2850 0 +3.06(+0.11%)
Mar 01, 2017 2811 2859 2811 2847 0 +67.29(+2.42%)
Feb 28, 2017 2807 2819 2775 2780 0 -34.87(-1.24%)
Feb 27, 2017 2751 2825 2747 2815 0 +49.55(+1.79%)
Feb 24, 2017 2748 2773 2730 2765 0 -9.78(-0.35%)
Feb 23, 2017 2804 2819 2729 2775 0 -31.81(-1.13%)
Feb 22, 2017 2790 2843 2784 2807 0 +8.56(+0.31%)
Feb 21, 2017 2792 2823 2782 2798 0 +14.07(+0.51%)
Feb 17, 2017 2784 2784 2784 2784 0 -4.89(-0.18%)
Feb 16, 2017 2788 2805 2774 2789 0 +0.00(+0.00%)
Feb 15, 2017 2771 2797 2768 2789 0 +16.51(+0.60%)
Feb 14, 2017 2759 2774 2724 2772 0 +12.24(+0.44%)
Feb 13, 2017 2777 2808 2753 2760 0 -11.01(-0.40%)
Feb 10, 2017 2765 2777 2739 2771 0 +15.90(+0.58%)
Feb 09, 2017 2739 2778 2719 2755 0 +20.19(+0.74%)
Feb 08, 2017 2747 2767 2700 2735 0 -28.75(-1.04%)
Feb 07, 2017 2754 2812 2742 2764 0 +15.90(+0.58%)
Feb 06, 2017 2800 2808 2728 2748 0 -44.65(-1.60%)
Feb 03, 2017 2753 2858 2748 2793 0 +79.52(+2.93%)
Feb 02, 2017 2698 2735 2671 2713 0 +18.35(+0.68%)
Feb 01, 2017 2686 2723 2663 2695 0 +17.13(+0.64%)
Jan 31, 2017 2741 2741 2662 2678 0 -73.41(-2.67%)
Jan 30, 2017 2740 2757 2697 2751 0 +8.57(+0.31%)
Jan 27, 2017 2791 2798 2734 2742 0 -37.93(-1.36%)
Jan 26, 2017 2845 2874 2775 2780 0 -72.18(-2.53%)
Jan 25, 2017 2829 2867 2829 2852 0 +45.88(+1.63%)
Jan 24, 2017 2744 2813 2744 2807 0 +66.06(+2.41%)
Jan 23, 2017 2717 2757 2717 2741 0 +22.02(+0.81%)
Jan 20, 2017 2712 2750 2687 2719 0 +7.96(+0.29%)
Jan 19, 2017 2688 2741 2682 2711 0 +20.18(+0.75%)
Jan 18, 2017 2701 2723 2667 2690 0 +3.06(+0.11%)
Jan 17, 2017 2720 2736 2681 2687 0 -47.10(-1.72%)
Jan 13, 2017 2734 2734 2734 2734 0 +37.31(+1.38%)
Jan 12, 2017 2730 2732 2668 2697 0 -40.98(-1.50%)
Jan 11, 2017 2702 2752 2702 2738 0 +42.82(+1.59%)
Jan 10, 2017 2709 2725 2686 2695 0 -14.68(-0.54%)
Jan 09, 2017 2752 2752 2685 2710 0 -52.61(-1.90%)
Jan 06, 2017 2797 2797 2760 2763 0 -21.41(-0.77%)
Jan 05, 2017 2823 2846 2777 2784 0 -36.09(-1.28%)
Jan 04, 2017 2808 2835 2782 2820 0 +9.17(+0.33%)
Jan 03, 2017 2821 2863 2780 2811 0 -7.34(-0.26%)
Dec 30, 2016 2818 2818 2818 2818 0 -28.14(-0.99%)
Dec 29, 2016 2864 2881 2832 2846 0 -11.01(-0.39%)
Dec 28, 2016 2925 2931 2848 2857 0 -63.01(-2.16%)
Dec 27, 2016 2921 2945 2893 2920 0 +4.90(+0.17%)
Dec 23, 2016 2915 2915 2915 2915 0 -9.79(-0.33%)
Dec 22, 2016 2996 2996 2920 2925 0 -63.62(-2.13%)
Dec 21, 2016 2952 3017 2950 2989 0 +40.99(+1.39%)
Dec 20, 2016 2939 2969 2839 2948 0 +0.61(+0.02%)
Dec 19, 2016 2919 2977 2899 2947 0 +50.16(+1.73%)
Dec 16, 2016 2794 2910 2793 2897 0 +105.22(+3.77%)
Dec 15, 2016 2799 2831 2778 2792 0 +15.29(+0.55%)
Dec 14, 2016 2856 2859 2745 2777 0 -78.91(-2.76%)
Dec 13, 2016 2850 2890 2840 2856 0 +7.34(+0.26%)
Dec 12, 2016 2867 2877 2837 2848 0 -33.03(-1.15%)
Dec 09, 2016 2874 2896 2831 2881 0 +17.74(+0.62%)
Dec 08, 2016 2839 2865 2823 2863 0 +14.68(+0.52%)
Dec 07, 2016 2823 2858 2807 2849 0 +39.76(+1.42%)
Dec 06, 2016 2815 2821 2783 2809 0 -1.84(-0.07%)
Dec 05, 2016 2809 2836 2782 2811 0 +23.86(+0.86%)
Dec 02, 2016 2814 2839 2784 2787 0 -29.97(-1.06%)
Dec 01, 2016 2856 2885 2809 2817 0 -20.80(-0.73%)
Nov 30, 2016 2862 2873 2808 2838 0 -2.45(-0.09%)
Nov 29, 2016 2826 2860 2813 2840 0 +18.35(+0.65%)
Nov 28, 2016 2838 2848 2808 2822 0 -23.24(-0.82%)
Nov 25, 2016 2817 2846 2809 2845 0 +26.30(+0.93%)
Nov 23, 2016 2819 2819 2819 2819 0 +44.05(+1.59%)
Nov 22, 2016 2583 2800 2570 2775 0 -93.60(-3.26%)
Nov 21, 2016 2900 2923 2852 2868 0 -31.20(-1.08%)
Nov 18, 2016 2898 2911 2866 2900 0 +6.12(+0.21%)
Nov 17, 2016 2856 2905 2850 2893 0 +58.11(+2.05%)
Nov 16, 2016 2826 2837 2788 2835 0 +9.79(+0.35%)
Nov 15, 2016 2763 2830 2737 2826 0 +78.91(+2.87%)
Nov 14, 2016 2770 2774 2723 2747 0 +9.18(+0.34%)
Nov 11, 2016 2779 2789 2723 2737 0 -31.20(-1.13%)
Nov 10, 2016 2745 2801 2711 2769 0 +58.12(+2.14%)
Nov 09, 2016 2591 2740 2488 2711 0 +88.70(+3.38%)
Nov 08, 2016 2615 2636 2599 2622 0 +3.67(+0.14%)
Nov 07, 2016 2619 2638 2604 2618 0 +51.38(+2.00%)
Nov 04, 2016 2569 2624 2559 2567 0 +7.95(+0.31%)
Nov 03, 2016 2544 2570 2532 2559 0 +13.46(+0.53%)
Nov 02, 2016 2526 2561 2526 2545 0 +12.24(+0.48%)
Nov 01, 2016 2572 2580 2528 2533 0 -38.54(-1.50%)
Oct 31, 2016 2534 2579 2497 2572 0 +36.70(+1.45%)
Oct 28, 2016 2545 2574 2527 2535 0 -14.68(-0.58%)
Oct 27, 2016 2594 2594 2534 2550 0 -25.69(-1.00%)
Oct 26, 2016 2539 2598 2539 2575 0 +14.68(+0.57%)
Oct 25, 2016 2618 2618 2545 2561 0 -59.95(-2.29%)
Oct 24, 2016 2612 2635 2589 2621 0 +31.81(+1.23%)
Oct 21, 2016 2534 2595 2521 2589 0 +29.36(+1.15%)
Oct 20, 2016 2592 2592 2558 2559 0 -35.48(-1.37%)
Oct 19, 2016 2577 2618 2577 2595 0 -3.67(-0.14%)
Oct 18, 2016 2593 2615 2578 2599 0 -1.22(-0.05%)
Oct 17, 2016 2604 2610 2589 2600 0 -4.28(-0.16%)
Oct 14, 2016 2602 2623 2578 2604 0 +22.02(+0.85%)
Oct 13, 2016 2597 2597 2547 2582 0 -30.59(-1.17%)
Oct 12, 2016 2567 2624 2560 2613 0 +44.66(+1.74%)
Oct 11, 2016 2627 2627 2555 2568 0 -67.29(-2.55%)
Oct 10, 2016 2638 2666 2616 2635 0 +15.29(+0.58%)
Oct 07, 2016 2651 2658 2598 2620 0 -78.30(-2.90%)
Oct 06, 2016 2592 2734 2592 2698 0 +111.95(+4.33%)
Oct 05, 2016 2581 2629 2581 2586 0 +6.73(+0.26%)
Oct 04, 2016 2535 2586 2531 2580 0 -0.62(-0.02%)
Sep 26, 2016 2593 2609 2580 2580 0 -29.36(-1.13%)
Sep 23, 2016 2586 2619 2577 2610 0 +22.64(+0.88%)
Sep 22, 2016 2517 2589 2514 2587 0 +77.07(+3.07%)
Sep 21, 2016 2430 2511 2416 2510 0 +91.76(+3.79%)
Sep 20, 2016 2496 2496 2418 2418 0 -68.51(-2.76%)
Sep 19, 2016 2462 2507 2462 2487 0 +29.67(+1.21%)
Sep 16, 2016 2490 2490 2452 2457 0 -35.18(-1.41%)
Sep 15, 2016 2485 2501 2457 2492 0 -4.28(-0.17%)
Sep 14, 2016 2533 2533 2465 2496 0 -29.36(-1.16%)
Sep 13, 2016 2621 2629 2515 2526 0 -115.62(-4.38%)
Sep 12, 2016 2625 2647 2595 2641 0 -7.95(-0.30%)
Sep 09, 2016 2714 2715 2648 2649 0 -80.75(-2.96%)
Sep 08, 2016 2711 2738 2695 2730 0 +10.40(+0.38%)
Sep 07, 2016 2788 2810 2714 2720 0 -113.78(-4.02%)
Sep 06, 2016 2858 2858 2824 2834 0 -14.07(-0.49%)
Sep 02, 2016 2848 2848 2848 2848 0 +46.49(+1.66%)
Sep 01, 2016 2819 2819 2764 2801 0 -11.62(-0.41%)
Aug 31, 2016 2846 2846 2801 2813 0 -40.99(-1.44%)
Aug 30, 2016 2835 2868 2828 2854 0 +11.01(+0.39%)
Aug 29, 2016 2837 2860 2837 2843 0 +6.73(+0.24%)
Aug 26, 2016 2838 2882 2818 2836 0 -7.34(-0.26%)
Aug 25, 2016 2845 2853 2818 2843 0 -11.01(-0.39%)
Aug 24, 2016 2879 2891 2847 2854 0 -31.20(-1.08%)
Aug 23, 2016 2868 2906 2868 2886 0 +27.53(+0.96%)
Aug 22, 2016 2837 2862 2802 2858 0 +8.56(+0.30%)
Aug 19, 2016 2838 2857 2808 2849 0 +7.35(+0.26%)
Aug 18, 2016 2848 2862 2824 2842 0 -3.06(-0.11%)
Aug 17, 2016 2851 2876 2832 2845 0 -9.79(-0.34%)
Aug 16, 2016 2834 2865 2808 2855 0 +22.02(+0.78%)
Aug 15, 2016 2815 2849 2803 2833 0 +32.42(+1.16%)
Aug 12, 2016 2799 2816 2783 2800 0 +12.85(+0.46%)
Aug 11, 2016 2794 2817 2771 2788 0 +7.34(+0.26%)
Aug 10, 2016 2782 2797 2767 2780 0 -6.12(-0.22%)
Aug 09, 2016 2804 2820 2783 2786 0 -23.85(-0.85%)
Aug 08, 2016 2778 2810 2760 2810 0 +23.85(+0.86%)
Aug 05, 2016 2753 2805 2752 2786 0 +42.21(+1.54%)
Aug 04, 2016 2835 2847 2729 2744 0 -99.10(-3.49%)
Aug 03, 2016 2676 2847 2667 2843 0 +6.73(+0.24%)
Aug 02, 2016 2848 2874 2822 2837 0 -14.68(-0.51%)
Aug 01, 2016 2870 2894 2843 2851 0 -25.08(-0.87%)
Jul 29, 2016 2906 2912 2857 2876 0 -37.93(-1.30%)
Jul 28, 2016 2886 2925 2884 2914 0 +10.40(+0.36%)
Jul 27, 2016 2969 2995 2870 2904 0 -53.22(-1.80%)
Jul 26, 2016 2936 2966 2934 2957 0 +12.85(+0.44%)
Jul 25, 2016 2945 2962 2928 2944 0 -5.51(-0.19%)
Jul 22, 2016 2919 2956 2897 2950 0 +31.20(+1.07%)
Jul 21, 2016 2943 2943 2896 2919 0 -25.08(-0.85%)
Jul 20, 2016 2913 2958 2888 2944 0 +39.76(+1.37%)
Jul 19, 2016 2934 2943 2897 2904 0 -30.58(-1.04%)
Jul 18, 2016 2959 2967 2928 2934 0 -17.13(-0.58%)
Jul 15, 2016 2960 2979 2939 2952 0 +6.11(+0.21%)
Jul 14, 2016 2954 2984 2926 2945 0 +28.14(+0.96%)
Jul 13, 2016 2925 2949 2907 2917 0 -2.44(-0.08%)
Jul 12, 2016 2968 2980 2909 2920 0 -35.48(-1.20%)
Jul 11, 2016 2942 2986 2930 2955 0 +35.48(+1.22%)
Jul 08, 2016 2920 2934 2876 2920 0 +43.43(+1.51%)
Jul 07, 2016 2875 2911 2849 2876 0 +51.38(+1.82%)
Jul 05, 2016 2835 2851 2797 2825 0 -11.01(-0.39%)
Jul 01, 2016 2836 2836 2836 2836 0 +54.45(+1.96%)
Jun 30, 2016 2711 2783 2685 2782 0 +80.74(+2.99%)
Jun 29, 2016 2657 2717 2637 2701 0 +69.74(+2.65%)
Jun 28, 2016 2637 2675 2600 2631 0 +9.18(+0.35%)
Jun 27, 2016 2663 2685 2586 2622 0 -64.23(-2.39%)
Jun 24, 2016 2684 2748 2630 2686 0 -101.55(-3.64%)
Jun 23, 2016 2763 2794 2733 2788 0 +58.72(+2.15%)
Jun 22, 2016 2698 2759 2683 2729 0 +30.59(+1.13%)
Jun 21, 2016 2719 2736 2670 2698 0 -11.01(-0.41%)
Jun 20, 2016 2682 2759 2659 2709 0 +56.28(+2.12%)
Jun 17, 2016 2600 2659 2584 2653 0 +58.11(+2.24%)
Jun 16, 2016 2562 2597 2549 2595 0 +12.24(+0.47%)
Jun 15, 2016 2632 2632 2580 2583 0 -36.69(-1.40%)
Jun 14, 2016 2592 2634 2575 2619 0 +11.87(+0.46%)
Jun 13, 2016 2647 2673 2604 2608 0 -56.53(-2.12%)
Jun 10, 2016 2687 2699 2653 2664 0 +10.61(+0.40%)
Jun 09, 2016 2624 2663 2610 2653 0 +14.45(+0.55%)
Jun 08, 2016 2607 2651 2594 2639 0 +39.91(+1.54%)
Jun 07, 2016 2603 2615 2570 2599 0 -5.87(-0.23%)
Jun 06, 2016 2583 2618 2564 2605 0 +19.00(+0.73%)
Jun 03, 2016 2618 2619 2575 2586 0 -42.31(-1.61%)
Jun 02, 2016 2636 2640 2612 2628 0 -6.97(-0.26%)
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.