Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wholesale, Other Sector (CIX: MSECTOR759 )

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 (%)
Oct 31, 2016 1149 1172 1133 1163 0 +26.17(+2.30%)
Oct 28, 2016 1141 1150 1124 1136 0 +2.85(+0.25%)
Oct 27, 2016 1148 1151 1132 1134 0 -16.21(-1.41%)
Oct 26, 2016 1162 1170 1148 1150 0 -12.40(-1.07%)
Oct 25, 2016 1163 1176 1150 1162 0 -0.25(-0.02%)
Oct 24, 2016 1166 1170 1157 1162 0 +14.29(+1.24%)
Oct 21, 2016 1154 1155 1145 1148 0 -8.54(-0.74%)
Oct 20, 2016 1162 1169 1149 1157 0 -7.35(-0.63%)
Oct 19, 2016 1162 1180 1149 1164 0 +5.56(+0.48%)
Oct 18, 2016 1171 1171 1154 1159 0 +0.76(+0.07%)
Oct 17, 2016 1157 1164 1151 1158 0 +2.40(+0.21%)
Oct 14, 2016 1169 1172 1155 1155 0 -3.36(-0.29%)
Oct 13, 2016 1163 1172 1149 1159 0 -7.05(-0.60%)
Oct 12, 2016 1162 1171 1152 1166 0 -1.78(-0.15%)
Oct 11, 2016 1175 1181 1150 1168 0 -1.38(-0.12%)
Oct 10, 2016 1170 1176 1157 1169 0 +12.38(+1.07%)
Oct 07, 2016 1154 1164 1141 1157 0 -4.11(-0.35%)
Oct 06, 2016 1156 1170 1150 1161 0 -1.79(-0.15%)
Oct 05, 2016 1163 1173 1152 1162 0 +2.78(+0.24%)
Oct 04, 2016 1147 1166 1144 1160 0 +18.60(+1.63%)
Sep 26, 2016 1143 1149 1136 1141 0 -5.01(-0.44%)
Sep 23, 2016 1136 1151 1129 1146 0 +2.81(+0.25%)
Sep 22, 2016 1140 1153 1128 1143 0 +27.17(+2.43%)
Sep 21, 2016 1106 1118 1103 1116 0 +16.68(+1.52%)
Sep 20, 2016 1103 1111 1086 1099 0 -2.59(-0.24%)
Sep 19, 2016 1106 1112 1099 1102 0 +0.01(+0.00%)
Sep 16, 2016 1112 1113 1095 1102 0 +4.19(+0.38%)
Sep 15, 2016 1092 1100 1090 1098 0 -6.90(-0.62%)
Sep 14, 2016 1097 1108 1089 1105 0 +8.42(+0.77%)
Sep 13, 2016 1110 1116 1088 1096 0 -15.75(-1.42%)
Sep 12, 2016 1112 1123 1106 1112 0 -4.92(-0.44%)
Sep 09, 2016 1136 1138 1115 1117 0 -10.92(-0.97%)
Sep 08, 2016 1132 1133 1122 1128 0 +0.51(+0.05%)
Sep 07, 2016 1138 1145 1111 1127 0 -25.73(-2.23%)
Sep 06, 2016 1148 1155 1141 1153 0 +16.79(+1.48%)
Sep 02, 2016 1136 1136 1136 1136 0 +2.93(+0.26%)
Sep 01, 2016 1136 1139 1118 1133 0 -10.06(-0.88%)
Aug 31, 2016 1150 1152 1138 1143 0 -10.51(-0.91%)
Aug 30, 2016 1168 1171 1135 1154 0 -17.24(-1.47%)
Aug 29, 2016 1177 1184 1159 1171 0 +15.40(+1.33%)
Aug 26, 2016 1168 1192 1150 1156 0 -1.37(-0.12%)
Aug 25, 2016 1139 1165 1127 1157 0 +30.78(+2.73%)
Aug 24, 2016 1132 1139 1117 1126 0 -5.37(-0.47%)
Aug 23, 2016 1130 1137 1126 1132 0 +20.61(+1.85%)
Aug 22, 2016 1112 1116 1107 1111 0 -1.12(-0.10%)
Aug 19, 2016 1109 752.90 744.48 1112 0 -1.82(-0.16%)
Aug 18, 2016 1111 1120 1106 1114 0 -1.23(-0.11%)
Aug 17, 2016 1119 1124 1105 1115 0 +16.51(+1.50%)
Aug 16, 2016 1104 1106 1096 1099 0 -6.63(-0.60%)
Aug 15, 2016 1105 754.26 741.01 1105 0 -1.69(-0.15%)
Aug 12, 2016 1120 1123 1105 1107 0 -21.81(-1.93%)
Aug 11, 2016 1119 1135 1117 1129 0 +15.92(+1.43%)
Aug 10, 2016 1117 1121 1103 1113 0 +0.70(+0.06%)
Aug 09, 2016 1100 1118 1097 1112 0 +8.80(+0.80%)
Aug 08, 2016 1099 1109 1085 1104 0 +5.40(+0.49%)
Aug 05, 2016 1091 1105 1081 1098 0 -5.36(-0.49%)
Aug 04, 2016 1099 1109 1084 1103 0 +16.61(+1.53%)
Aug 03, 2016 1051 1096 1048 1087 0 +28.31(+2.67%)
Aug 02, 2016 1069 1077 1046 1059 0 -32.51(-2.98%)
Aug 01, 2016 1081 1094 1078 1091 0 +5.27(+0.49%)
Jul 29, 2016 1086 1092 1082 1086 0 +3.16(+0.29%)
Jul 28, 2016 1078 1109 1058 1083 0 +16.12(+1.51%)
Jul 27, 2016 1078 1079 1065 1067 0 -5.08(-0.47%)
Jul 26, 2016 1078 726.54 711.42 1072 0 -5.75(-0.53%)
Jul 25, 2016 1059 1081 1053 1077 0 -2.97(-0.27%)
Jul 22, 2016 1080 1088 1076 1080 0 +7.68(+0.72%)
Jul 21, 2016 1066 1075 1062 1073 0 +0.90(+0.08%)
Jul 20, 2016 1074 1078 1065 1072 0 -0.35(-0.03%)
Jul 19, 2016 1075 1089 1065 1072 0 -8.24(-0.76%)
Jul 18, 2016 1074 1086 1071 1080 0 +10.88(+1.02%)
Jul 15, 2016 1071 1073 1065 1069 0 +1.22(+0.11%)
Jul 14, 2016 1089 1090 1066 1068 0 -11.56(-1.07%)
Jul 13, 2016 1077 1083 1071 1080 0 +27.17(+2.58%)
Jul 12, 2016 1067 1076 1046 1053 0 +13.83(+1.33%)
Jul 11, 2016 1015 1041 1015 1039 0 +13.18(+1.29%)
Jul 08, 2016 1026 1019 1012 1026 0 +12.41(+1.22%)
Jul 07, 2016 1015 1024 1007 1013 0 -5.83(-0.57%)
Jul 06, 2016 1019 1019 1019 1019 0 +4.93(+0.49%)
Jul 05, 2016 1026 1037 1006 1014 0 +1.99(+0.20%)
Jul 01, 2016 1012 1012 1012 1012 0 +15.72(+1.58%)
Jun 30, 2016 987.40 1000 982.37 996.39 0 +16.77(+1.71%)
Jun 29, 2016 984.12 992.78 969.94 979.62 0 +14.77(+1.53%)
Jun 28, 2016 971.78 980.93 953.89 964.86 0 -1.12(-0.12%)
Jun 27, 2016 968.83 975.91 956.54 965.98 0 -2.28(-0.24%)
Jun 24, 2016 970.83 982.15 953.13 968.26 0 -36.60(-3.64%)
Jun 23, 2016 1010 1013 997.42 1005 0 +11.15(+1.12%)
Jun 22, 2016 1004 1010 991.81 993.71 0 -6.04(-0.60%)
Jun 21, 2016 985.85 1001 978.58 999.75 0 +20.80(+2.12%)
Jun 20, 2016 982.62 994.60 974.89 978.95 0 +2.97(+0.30%)
Jun 17, 2016 983.74 990.65 972.20 975.98 0 -13.09(-1.32%)
Jun 16, 2016 959.33 992.43 957.23 989.06 0 +17.62(+1.81%)
Jun 15, 2016 972.38 983.76 957.66 971.44 0 +11.38(+1.18%)
Jun 14, 2016 964.69 968.42 951.26 960.07 0 -12.47(-1.28%)
Jun 13, 2016 982.51 984.60 967.45 972.53 0 -18.22(-1.84%)
Jun 10, 2016 990.45 992.82 985.39 990.76 0 -10.63(-1.06%)
Jun 09, 2016 988.58 1003 982.24 1001 0 +6.91(+0.69%)
Jun 08, 2016 997.80 1003 982.06 994.48 0 +2.43(+0.24%)
Jun 07, 2016 985.08 1000 981.49 992.05 0 +9.85(+1.00%)
Jun 06, 2016 980.10 987.45 964.16 982.21 0 +7.67(+0.79%)
Jun 03, 2016 981.34 988.27 968.81 974.53 0 -15.83(-1.60%)
Jun 02, 2016 979.35 997.88 953.77 990.37 0 +13.90(+1.42%)
Jun 01, 2016 960.11 979.97 951.08 976.47 0 +12.89(+1.34%)
May 31, 2016 964.37 969.42 956.75 963.58 0 +2.87(+0.30%)
May 27, 2016 960.71 960.71 960.71 960.71 0 +2.99(+0.31%)
May 26, 2016 959.70 974.04 951.15 957.72 0 -12.62(-1.30%)
May 25, 2016 970.33 980.66 960.22 970.34 0 +2.89(+0.30%)
May 24, 2016 968.56 981.92 942.66 967.45 0 +3.78(+0.39%)
May 23, 2016 954.32 972.22 945.59 963.67 0 +7.97(+0.83%)
May 20, 2016 959.03 964.65 950.76 955.71 0 -2.83(-0.29%)
May 19, 2016 944.86 964.73 941.89 958.53 0 -5.47(-0.57%)
May 18, 2016 968.50 973.23 956.78 964.00 0 +4.01(+0.42%)
May 17, 2016 964.34 974.76 948.71 959.99 0 -9.67(-1.00%)
May 16, 2016 988.78 990.94 960.08 969.67 0 -23.81(-2.40%)
May 13, 2016 975.45 996.42 972.35 993.47 0 -3.13(-0.31%)
May 12, 2016 1012 1016 991.20 996.61 0 -9.45(-0.94%)
May 11, 2016 993.96 1009 991.77 1006 0 -17.33(-1.69%)
May 10, 2016 1048 1049 1020 1023 0 -16.79(-1.61%)
May 09, 2016 1042 1053 1032 1040 0 -1.68(-0.16%)
May 06, 2016 1035 1055 1030 1042 0 +13.79(+1.34%)
May 05, 2016 1016 1043 1001 1028 0 +19.55(+1.94%)
May 04, 2016 1020 1025 1002 1009 0 -6.28(-0.62%)
May 03, 2016 1035 1039 1010 1015 0 -19.08(-1.85%)
May 02, 2016 1023 1037 1020 1034 0 +13.91(+1.36%)
Apr 29, 2016 1029 1040 1017 1020 0 -9.63(-0.94%)
Apr 28, 2016 1023 1033 1013 1030 0 +18.24(+1.80%)
Apr 27, 2016 1015 1024 1000 1011 0 -9.85(-0.96%)
Apr 26, 2016 1010 1030 1000 1021 0 +10.35(+1.02%)
Apr 25, 2016 1014 1015 1001 1011 0 -4.51(-0.44%)
Apr 22, 2016 1012 1024 999.77 1015 0 -46.08(-4.34%)
Apr 21, 2016 1071 1076 1059 1061 0 -5.66(-0.53%)
Apr 20, 2016 1063 1070 1061 1067 0 +10.85(+1.03%)
Apr 19, 2016 1050 1067 1043 1056 0 +22.46(+2.17%)
Apr 18, 2016 1015 1042 1008 1034 0 +19.19(+1.89%)
Apr 15, 2016 1016 1018 1005 1015 0 -13.88(-1.35%)
Apr 14, 2016 1020 1039 1012 1028 0 +19.14(+1.90%)
Apr 13, 2016 1010 1014 996.84 1009 0 +23.50(+2.38%)
Apr 12, 2016 975.49 998.67 973.30 985.85 0 +7.89(+0.81%)
Apr 11, 2016 977.61 991.05 973.22 977.96 0 +11.48(+1.19%)
Apr 08, 2016 966.86 978.66 953.59 966.48 0 +7.47(+0.78%)
Apr 07, 2016 962.96 971.12 956.52 959.01 0 -4.13(-0.43%)
Apr 06, 2016 965.74 967.07 960.47 963.14 0 +2.02(+0.21%)
Apr 05, 2016 968.68 973.38 951.48 961.12 0 -28.05(-2.84%)
Apr 04, 2016 1001 1005 984.14 989.18 0 -8.24(-0.83%)
Apr 01, 2016 998.99 1004 990.50 997.41 0 -5.19(-0.52%)
Mar 31, 2016 979.04 1008 977.55 1003 0 +5.50(+0.55%)
Mar 30, 2016 997.97 1002 992.75 997.10 0 -0.31(-0.03%)
Mar 29, 2016 989.82 645.26 635.12 997.41 0 +7.74(+0.78%)
Mar 28, 2016 985.11 638.05 628.53 989.67 0 +6.73(+0.68%)
Mar 24, 2016 982.94 982.94 982.94 982.94 0 +0.73(+0.07%)
Mar 23, 2016 989.26 992.12 976.23 982.21 0 -5.02(-0.51%)
Mar 22, 2016 979.29 994.71 975.43 987.23 0 +2.74(+0.28%)
Mar 21, 2016 993.48 996.70 980.22 984.49 0 -1.84(-0.19%)
Mar 18, 2016 975.04 995.05 965.55 986.33 0 +18.61(+1.92%)
Mar 17, 2016 954.23 619.68 602.98 967.72 0 +14.66(+1.54%)
Mar 16, 2016 937.26 603.99 584.55 953.06 0 +14.31(+1.52%)
Mar 15, 2016 934.30 589.71 582.36 938.75 0 +2.44(+0.26%)
Mar 14, 2016 942.45 602.44 581.85 936.31 0 -6.30(-0.67%)
Mar 11, 2016 941.22 952.41 937.04 942.61 0 +7.87(+0.84%)
Mar 10, 2016 943.64 946.58 931.81 934.74 0 -12.46(-1.32%)
Mar 09, 2016 938.46 947.87 933.49 947.20 0 +24.91(+2.70%)
Mar 08, 2016 920.55 928.20 906.57 922.29 0 -3.39(-0.37%)
Mar 07, 2016 930.70 931.22 920.72 925.68 0 +12.00(+1.31%)
Mar 04, 2016 919.80 942.92 906.46 913.68 0 +3.17(+0.35%)
Mar 03, 2016 900.53 912.06 896.07 910.51 0 +45.43(+5.25%)
Mar 02, 2016 863.35 869.43 854.33 865.08 0 +9.62(+1.12%)
Mar 01, 2016 854.80 858.51 849.70 855.46 0 +13.18(+1.56%)
Feb 29, 2016 841.58 492.78 484.01 842.28 0 -0.79(-0.09%)
Feb 26, 2016 845.74 847.51 828.97 843.07 0 -3.19(-0.38%)
Feb 25, 2016 845.16 852.26 836.38 846.26 0 -1.63(-0.19%)
Feb 24, 2016 827.50 851.31 823.12 847.89 0 +16.16(+1.94%)
Feb 23, 2016 843.02 847.49 828.73 831.73 0 -13.06(-1.55%)
Feb 22, 2016 839.59 854.15 828.79 844.79 0 +7.35(+0.88%)
Feb 19, 2016 844.71 850.96 828.24 837.45 0 -49.80(-5.61%)
Feb 18, 2016 887.91 893.71 881.19 887.24 0 +4.53(+0.51%)
Feb 17, 2016 867.94 887.91 867.47 882.71 0 +4.07(+0.46%)
Feb 16, 2016 878.75 883.96 869.55 878.63 0 +31.93(+3.77%)
Feb 12, 2016 846.70 846.70 846.70 846.70 0 +10.05(+1.20%)
Feb 11, 2016 801.49 845.88 800.11 836.65 0 +31.39(+3.90%)
Feb 10, 2016 829.02 830.20 803.39 805.26 0 -25.61(-3.08%)
Feb 09, 2016 831.69 837.48 828.03 830.87 0 -18.04(-2.12%)
Feb 08, 2016 846.84 856.39 839.22 848.90 0 -10.72(-1.25%)
Feb 05, 2016 873.06 876.23 848.46 859.62 0 -8.78(-1.01%)
Feb 04, 2016 884.53 889.24 862.84 868.41 0 +20.58(+2.43%)
Feb 03, 2016 827.83 853.84 819.79 847.83 0 +28.78(+3.51%)
Feb 02, 2016 829.92 832.77 811.08 819.05 0 -5.56(-0.67%)
Feb 01, 2016 829.50 838.25 812.98 824.61 0 +3.13(+0.38%)
Jan 29, 2016 814.95 836.39 803.03 821.47 0 +9.56(+1.18%)
Jan 28, 2016 801.24 815.68 797.07 811.92 0 +20.81(+2.63%)
Jan 27, 2016 800.36 806.50 788.65 791.11 0 -21.66(-2.66%)
Jan 26, 2016 790.94 819.77 779.02 812.77 0 +28.59(+3.65%)
Jan 25, 2016 786.18 791.94 778.15 784.18 0 -0.30(-0.04%)
Jan 22, 2016 777.55 792.16 771.12 784.48 0 +23.31(+3.06%)
Jan 21, 2016 771.12 777.47 745.40 761.17 0 +0.57(+0.07%)
Jan 20, 2016 751.07 765.97 734.05 760.60 0 -1.74(-0.23%)
Jan 19, 2016 770.62 774.33 757.74 762.34 0 +6.26(+0.83%)
Jan 15, 2016 756.08 756.08 756.08 756.08 0 -16.97(-2.20%)
Jan 14, 2016 767.47 778.03 760.67 773.05 0 -3.98(-0.51%)
Jan 13, 2016 786.16 796.02 753.17 777.04 0 +0.97(+0.12%)
Jan 12, 2016 783.31 791.01 765.64 776.07 0 +2.43(+0.31%)
Jan 11, 2016 774.49 780.32 764.62 773.64 0 -6.47(-0.83%)
Jan 08, 2016 785.62 789.15 772.46 780.11 0 -1.40(-0.18%)
Jan 07, 2016 774.14 790.82 765.14 781.50 0 -9.42(-1.19%)
Jan 06, 2016 788.99 798.18 781.94 790.93 0 -9.62(-1.20%)
Jan 05, 2016 793.83 802.28 789.96 800.55 0 -8.08(-1.00%)
Jan 04, 2016 816.49 821.15 805.07 808.63 0 -26.12(-3.13%)
Dec 31, 2015 834.75 834.75 834.75 834.75 0 -1.34(-0.16%)
Dec 30, 2015 841.56 848.28 832.00 836.09 0 -2.94(-0.35%)
Dec 29, 2015 835.70 846.44 829.99 839.02 0 +19.28(+2.35%)
Dec 28, 2015 824.96 826.71 812.12 819.74 0 +4.36(+0.53%)
Dec 24, 2015 815.38 815.38 815.38 815.38 0 -16.49(-1.98%)
Dec 23, 2015 821.08 844.02 814.78 831.87 0 +22.52(+2.78%)
Dec 22, 2015 810.33 838.03 799.28 809.35 0 -2.90(-0.36%)
Dec 21, 2015 805.53 826.51 795.50 812.25 0 +0.98(+0.12%)
Dec 18, 2015 822.27 827.47 802.40 811.26 0 -12.10(-1.47%)
Dec 17, 2015 822.91 840.01 796.07 823.36 0 +8.63(+1.06%)
Dec 16, 2015 818.44 821.34 807.63 814.73 0 +6.18(+0.76%)
Dec 15, 2015 804.66 814.39 802.40 808.55 0 +6.62(+0.83%)
Dec 14, 2015 804.03 813.50 796.98 801.93 0 -15.28(-1.87%)
Dec 11, 2015 824.12 831.91 810.33 817.21 0 -20.19(-2.41%)
Dec 10, 2015 838.21 844.66 824.89 837.39 0 +7.48(+0.90%)
Dec 09, 2015 860.81 862.18 824.17 829.91 0 -23.50(-2.75%)
Dec 08, 2015 830.57 860.74 823.40 853.41 0 +11.40(+1.35%)
Dec 07, 2015 835.25 850.04 833.53 842.00 0 +9.91(+1.19%)
Dec 04, 2015 822.96 833.67 821.51 832.10 0 -11.34(-1.34%)
Dec 03, 2015 846.87 855.77 835.53 843.44 0 -9.11(-1.07%)
Dec 02, 2015 853.50 862.43 841.19 852.55 0 +3.96(+0.47%)
Dec 01, 2015 842.91 861.78 835.84 848.59 0 +20.90(+2.52%)
Nov 30, 2015 848.97 855.18 819.88 827.70 0 -27.21(-3.18%)
Nov 27, 2015 847.16 859.48 845.45 854.90 0 +4.87(+0.57%)
Nov 25, 2015 850.03 850.03 850.03 850.03 0 -15.45(-1.79%)
Nov 24, 2015 855.62 867.01 853.32 865.49 0 +8.77(+1.02%)
Nov 23, 2015 856.71 859.93 854.46 856.71 0 -17.20(-1.97%)
Nov 20, 2015 884.66 891.70 869.07 873.91 0 +3.61(+0.42%)
Nov 19, 2015 865.43 880.37 860.27 870.30 0 +7.77(+0.90%)
Nov 18, 2015 860.43 863.64 851.31 862.53 0 +4.87(+0.57%)
Nov 17, 2015 856.67 863.09 851.33 857.66 0 +5.27(+0.62%)
Nov 16, 2015 849.57 863.30 839.98 852.39 0 +11.28(+1.34%)
Nov 13, 2015 861.97 869.85 821.18 841.11 0 -52.66(-5.89%)
Nov 12, 2015 911.29 913.10 885.85 893.77 0 -82.25(-8.43%)
Nov 11, 2015 974.99 986.78 971.82 976.02 0 -5.41(-0.55%)
Nov 10, 2015 975.22 985.89 970.44 981.43 0 -5.83(-0.59%)
Nov 09, 2015 982.61 996.83 974.11 987.26 0 -16.82(-1.67%)
Nov 06, 2015 998.88 1005 993.64 1004 0 -3.03(-0.30%)
Nov 05, 2015 1002 1011 998.15 1007 0 +15.18(+1.53%)
Nov 04, 2015 994.07 998.22 982.06 991.93 0 -19.74(-1.95%)
Nov 03, 2015 1014 1028 996.70 1012 0 +2.52(+0.25%)
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.