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 (%)
Feb 28, 2018 1800 1805 1772 1779 0 -26.00(-1.44%)
Feb 27, 2018 1816 1818 1783 1805 0 -12.58(-0.69%)
Feb 26, 2018 1806 1826 1793 1818 0 +21.45(+1.19%)
Feb 23, 2018 1796 1803 1779 1796 0 +4.28(+0.24%)
Feb 22, 2018 1797 1816 1777 1792 0 +13.98(+0.79%)
Feb 21, 2018 1786 1804 1764 1778 0 +10.16(+0.57%)
Feb 20, 2018 1753 1787 1744 1768 0 -19.69(-1.10%)
Feb 16, 2018 1788 1788 1788 1788 0 -3.11(-0.17%)
Feb 15, 2018 1789 1812 1767 1791 0 +12.05(+0.68%)
Feb 14, 2018 1754 1788 1734 1779 0 +14.32(+0.81%)
Feb 13, 2018 1765 1778 1748 1764 0 +25.02(+1.44%)
Feb 12, 2018 1729 1775 1714 1739 0 +27.03(+1.58%)
Feb 09, 2018 1766 1782 1682 1712 0 -28.38(-1.63%)
Feb 08, 2018 1749 1812 1710 1741 0 +5.74(+0.33%)
Feb 07, 2018 1729 1759 1707 1735 0 +5.28(+0.31%)
Feb 06, 2018 1709 1744 1668 1730 0 +0.76(+0.04%)
Feb 05, 2018 1758 1785 1721 1729 0 -48.24(-2.71%)
Feb 02, 2018 1791 1805 1760 1777 0 -21.02(-1.17%)
Feb 01, 2018 1791 1821 1774 1798 0 +7.61(+0.42%)
Jan 31, 2018 1816 1819 1778 1791 0 -12.88(-0.71%)
Jan 30, 2018 1813 1824 1783 1804 0 -30.13(-1.64%)
Jan 29, 2018 1840 1865 1825 1834 0 -24.77(-1.33%)
Jan 26, 2018 1840 1869 1827 1858 0 +16.96(+0.92%)
Jan 25, 2018 1826 1865 1812 1842 0 +13.30(+0.73%)
Jan 24, 2018 1822 1848 1796 1828 0 +10.84(+0.60%)
Jan 23, 2018 1787 1826 1776 1817 0 +42.56(+2.40%)
Jan 22, 2018 1772 1783 1756 1775 0 -3.19(-0.18%)
Jan 19, 2018 1762 1790 1737 1778 0 +9.65(+0.55%)
Jan 18, 2018 1772 1786 1756 1768 0 -20.71(-1.16%)
Jan 17, 2018 1761 1794 1732 1789 0 +28.64(+1.63%)
Jan 16, 2018 1771 1782 1741 1760 0 -13.05(-0.74%)
Jan 12, 2018 1773 1773 1773 1773 0 +6.03(+0.34%)
Jan 11, 2018 1742 1771 1738 1767 0 +12.85(+0.73%)
Jan 10, 2018 1745 1770 1733 1755 0 +2.52(+0.14%)
Jan 09, 2018 1766 1768 1739 1752 0 +20.09(+1.16%)
Jan 08, 2018 1709 1744 1698 1732 0 +17.43(+1.02%)
Jan 05, 2018 1713 1738 1683 1715 0 +2.90(+0.17%)
Jan 04, 2018 1711 1731 1696 1712 0 +23.64(+1.40%)
Jan 03, 2018 1673 1713 1667 1688 0 +16.01(+0.96%)
Jan 02, 2018 1666 1682 1642 1672 0 +14.35(+0.87%)
Dec 29, 2017 1658 1658 1658 1658 0 +0.18(+0.01%)
Dec 28, 2017 1656 1660 1650 1657 0 -17.24(-1.03%)
Dec 27, 2017 1661 1678 1658 1675 0 +21.06(+1.27%)
Dec 26, 2017 1651 1657 1646 1654 0 +5.25(+0.32%)
Dec 22, 2017 1643 1655 1636 1648 0 -21.91(-1.31%)
Dec 21, 2017 1663 1684 1641 1670 0 +20.14(+1.22%)
Dec 20, 2017 1641 1655 1634 1650 0 +23.52(+1.45%)
Dec 19, 2017 1623 1642 1609 1627 0 +2.46(+0.15%)
Dec 18, 2017 1623 1633 1605 1624 0 +22.04(+1.38%)
Dec 15, 2017 1592 1614 1577 1602 0 +14.81(+0.93%)
Dec 14, 2017 1608 1612 1573 1587 0 -21.12(-1.31%)
Dec 13, 2017 1596 1619 1589 1608 0 +21.42(+1.35%)
Dec 12, 2017 1592 1614 1577 1587 0 +5.63(+0.36%)
Dec 11, 2017 1596 1602 1579 1581 0 -3.31(-0.21%)
Dec 08, 2017 1581 1599 1572 1585 0 +5.61(+0.36%)
Dec 07, 2017 1591 1603 1559 1579 0 +0.27(+0.02%)
Dec 06, 2017 1579 1591 1569 1579 0 -8.05(-0.51%)
Dec 05, 2017 1597 1617 1576 1587 0 +5.65(+0.36%)
Dec 04, 2017 1549 1588 1517 1581 0 +41.03(+2.66%)
Dec 01, 2017 1540 1555 1526 1540 0 -1.14(-0.07%)
Nov 30, 2017 1524 1557 1517 1541 0 -1.60(-0.10%)
Nov 29, 2017 1531 1555 1482 1543 0 -0.65(-0.04%)
Nov 28, 2017 1514 1552 1505 1544 0 +25.35(+1.67%)
Nov 27, 2017 1542 1551 1510 1518 0 -6.50(-0.43%)
Nov 24, 2017 1548 1552 1513 1525 0 -29.50(-1.90%)
Nov 22, 2017 1540 1562 1533 1554 0 +1.23(+0.08%)
Nov 21, 2017 1525 1563 1518 1553 0 +30.28(+1.99%)
Nov 20, 2017 1538 1559 1494 1523 0 -3.24(-0.21%)
Nov 17, 2017 1500 1538 1498 1526 0 +24.24(+1.61%)
Nov 16, 2017 1473 1506 1467 1502 0 +21.14(+1.43%)
Nov 15, 2017 1498 1504 1476 1481 0 -14.49(-0.97%)
Nov 14, 2017 1496 1505 1483 1495 0 -7.73(-0.51%)
Nov 13, 2017 1506 1511 1496 1503 0 -17.35(-1.14%)
Nov 10, 2017 1518 1526 1517 1520 0 +12.01(+0.80%)
Nov 09, 2017 1502 1513 1492 1508 0 +15.17(+1.02%)
Nov 08, 2017 1485 1501 1478 1493 0 +12.36(+0.83%)
Nov 07, 2017 1488 1494 1469 1481 0 -16.92(-1.13%)
Nov 06, 2017 1485 1514 1475 1498 0 -9.21(-0.61%)
Nov 03, 2017 1483 1523 1466 1507 0 +7.94(+0.53%)
Nov 02, 2017 1494 1510 1478 1499 0 +8.71(+0.58%)
Nov 01, 2017 1495 1512 1476 1490 0 -3.53(-0.24%)
Oct 31, 2017 1502 1517 1477 1494 0 -21.92(-1.45%)
Oct 30, 2017 1527 1537 1496 1516 0 -23.27(-1.51%)
Oct 27, 2017 1524 1545 1512 1539 0 -5.84(-0.38%)
Oct 26, 2017 1544 1549 1534 1545 0 -0.74(-0.05%)
Oct 25, 2017 1542 1548 1531 1545 0 +14.35(+0.94%)
Oct 24, 2017 1516 1538 1508 1531 0 +17.26(+1.14%)
Oct 23, 2017 1532 1549 1505 1514 0 -14.77(-0.97%)
Oct 20, 2017 1530 1546 1519 1529 0 -15.88(-1.03%)
Oct 19, 2017 1528 1550 1521 1544 0 +12.59(+0.82%)
Oct 18, 2017 1538 1548 1518 1532 0 -19.37(-1.25%)
Oct 17, 2017 1548 1566 1533 1551 0 -19.41(-1.24%)
Oct 16, 2017 1580 1585 1550 1571 0 +9.00(+0.58%)
Oct 13, 2017 1550 1575 1538 1562 0 +25.98(+1.69%)
Oct 12, 2017 1536 1546 1524 1536 0 +7.47(+0.49%)
Oct 11, 2017 1526 1541 1510 1528 0 -10.46(-0.68%)
Oct 10, 2017 1514 1543 1509 1539 0 +29.56(+1.96%)
Oct 09, 2017 1503 1518 1485 1509 0 -4.74(-0.31%)
Oct 06, 2017 1512 1525 1500 1514 0 +15.85(+1.06%)
Oct 05, 2017 1501 1519 1491 1498 0 -26.91(-1.76%)
Oct 04, 2017 1499 1527 1495 1525 0 +26.19(+1.75%)
Oct 03, 2017 1511 1520 1493 1499 0 -6.45(-0.43%)
Oct 02, 2017 1506 1516 1494 1505 0 -10.54(-0.70%)
Sep 29, 2017 1514 1521 1496 1516 0 -4.31(-0.28%)
Sep 28, 2017 1518 1528 1503 1520 0 +8.94(+0.59%)
Sep 27, 2017 1515 1531 1499 1511 0 +8.12(+0.54%)
Sep 26, 2017 1492 1534 1482 1503 0 -1.73(-0.11%)
Sep 25, 2017 1502 1509 1487 1505 0 -1.59(-0.11%)
Sep 22, 2017 1514 1519 1499 1506 0 -20.45(-1.34%)
Sep 21, 2017 1516 1533 1503 1527 0 -29.66(-1.91%)
Sep 20, 2017 1537 1559 1528 1556 0 +27.53(+1.80%)
Sep 19, 2017 1516 1545 1510 1529 0 -2.20(-0.14%)
Sep 18, 2017 1534 1545 1522 1531 0 -9.33(-0.61%)
Sep 15, 2017 1553 1564 1533 1540 0 -9.72(-0.63%)
Sep 14, 2017 1565 1572 1548 1550 0 +1.96(+0.13%)
Sep 13, 2017 1561 1568 1534 1548 0 +7.60(+0.49%)
Sep 12, 2017 1522 1542 1520 1541 0 +11.05(+0.72%)
Sep 11, 2017 1534 1541 1526 1529 0 +2.60(+0.17%)
Sep 08, 2017 1524 1534 1514 1527 0 -25.98(-1.67%)
Sep 07, 2017 1548 1560 1537 1553 0 +21.51(+1.40%)
Sep 06, 2017 1562 1563 1528 1531 0 -19.93(-1.28%)
Sep 05, 2017 1566 1586 1542 1551 0 -4.67(-0.30%)
Sep 01, 2017 1544 1558 1541 1556 0 +4.21(+0.27%)
Aug 31, 2017 1549 1553 1546 1552 0 +17.98(+1.17%)
Aug 30, 2017 1530 1537 1528 1534 0 +18.51(+1.22%)
Aug 29, 2017 1526 1535 1512 1515 0 -14.00(-0.92%)
Aug 28, 2017 1530 1538 1518 1529 0 +2.87(+0.19%)
Aug 25, 2017 1522 1538 1505 1526 0 +26.80(+1.79%)
Aug 24, 2017 1504 1507 1489 1500 0 +8.05(+0.54%)
Aug 23, 2017 1479 1499 1476 1492 0 +8.49(+0.57%)
Aug 22, 2017 1468 1486 1464 1483 0 +3.73(+0.25%)
Aug 21, 2017 1474 1488 1473 1479 0 -4.80(-0.32%)
Aug 18, 2017 1475 1489 1460 1484 0 +14.89(+1.01%)
Aug 17, 2017 1474 1484 1466 1469 0 -10.04(-0.68%)
Aug 16, 2017 1496 1499 1469 1479 0 -1.66(-0.11%)
Aug 15, 2017 1493 1521 1479 1481 0 +16.08(+1.10%)
Aug 14, 2017 1467 1475 1460 1465 0 +13.59(+0.94%)
Aug 11, 2017 1454 1479 1441 1451 0 -18.71(-1.27%)
Aug 10, 2017 1485 1489 1460 1470 0 +8.34(+0.57%)
Aug 09, 2017 1462 1466 1455 1462 0 -11.40(-0.77%)
Aug 08, 2017 1476 1481 1469 1473 0 +5.02(+0.34%)
Aug 07, 2017 1472 1481 1454 1468 0 +0.11(+0.01%)
Aug 04, 2017 1475 1497 1455 1468 0 -78.04(-5.05%)
Aug 03, 2017 1580 1592 1534 1546 0 +63.48(+4.28%)
Aug 02, 2017 1488 1498 1470 1482 0 -32.11(-2.12%)
Aug 01, 2017 1509 1522 1503 1515 0 +20.52(+1.37%)
Jul 31, 2017 1509 1512 1489 1494 0 -8.45(-0.56%)
Jul 28, 2017 1506 1516 1490 1502 0 -4.23(-0.28%)
Jul 27, 2017 1522 1539 1497 1507 0 -41.85(-2.70%)
Jul 26, 2017 1546 1556 1534 1549 0 -6.44(-0.41%)
Jul 25, 2017 1536 1556 1529 1555 0 +19.70(+1.28%)
Jul 24, 2017 1536 1539 1526 1535 0 -7.38(-0.48%)
Jul 21, 2017 1546 1547 1536 1543 0 +4.49(+0.29%)
Jul 20, 2017 1515 1545 1508 1538 0 +21.91(+1.44%)
Jul 19, 2017 1498 1525 1496 1516 0 +16.41(+1.09%)
Jul 18, 2017 1498 1511 1490 1500 0 +3.51(+0.23%)
Jul 17, 2017 1493 1508 1484 1496 0 +12.06(+0.81%)
Jul 14, 2017 1487 1491 1479 1484 0 -2.51(-0.17%)
Jul 13, 2017 1489 1496 1478 1487 0 +4.23(+0.29%)
Jul 12, 2017 1478 1491 1469 1483 0 +0.23(+0.02%)
Jul 11, 2017 1482 1490 1467 1482 0 -2.53(-0.17%)
Jul 10, 2017 1486 1497 1470 1485 0 +18.44(+1.26%)
Jul 07, 2017 1438 1469 1432 1466 0 +6.08(+0.42%)
Jul 06, 2017 1456 1464 1446 1460 0 -3.29(-0.22%)
Jul 05, 2017 1465 1471 1451 1464 0 +13.93(+0.96%)
Jul 03, 2017 1449 1470 1434 1450 0 +6.40(+0.44%)
Jun 30, 2017 1446 1458 1434 1443 0 +4.92(+0.34%)
Jun 29, 2017 1447 1448 1427 1438 0 +0.02(+0.00%)
Jun 28, 2017 1426 1446 1415 1438 0 +51.78(+3.73%)
Jun 27, 2017 1398 1410 1378 1387 0 +7.81(+0.57%)
Jun 26, 2017 1383 1390 1366 1379 0 -4.79(-0.35%)
Jun 23, 2017 1382 1390 1374 1384 0 +32.42(+2.40%)
Jun 22, 2017 1364 1372 1348 1351 0 -20.00(-1.46%)
Jun 21, 2017 1369 1382 1361 1371 0 -2.64(-0.19%)
Jun 20, 2017 1379 1386 1365 1374 0 -20.96(-1.50%)
Jun 19, 2017 1356 1399 1348 1395 0 +44.52(+3.30%)
Jun 16, 2017 1349 1355 1338 1350 0 -22.51(-1.64%)
Jun 15, 2017 1369 1378 1363 1373 0 -23.98(-1.72%)
Jun 14, 2017 1408 1417 1393 1397 0 +11.62(+0.84%)
Jun 13, 2017 1368 1393 1362 1385 0 +19.68(+1.44%)
Jun 12, 2017 1365 1381 1355 1365 0 -1.93(-0.14%)
Jun 09, 2017 1359 1383 1356 1367 0 +12.98(+0.96%)
Jun 08, 2017 1355 1367 1334 1354 0 -0.20(-0.01%)
Jun 07, 2017 1344 1359 1333 1355 0 +29.42(+2.22%)
Jun 06, 2017 1332 1342 1317 1325 0 -31.93(-2.35%)
Jun 05, 2017 1375 1384 1345 1357 0 -10.86(-0.79%)
Jun 02, 2017 1340 1374 1333 1368 0 +41.18(+3.10%)
Jun 01, 2017 1314 1330 1310 1327 0 -0.17(-0.01%)
May 31, 2017 1324 1331 1317 1327 0 -6.48(-0.49%)
May 30, 2017 1345 1350 1327 1333 0 -13.00(-0.97%)
May 26, 2017 1342 1348 1335 1346 0 -2.35(-0.17%)
May 25, 2017 1352 1364 1345 1349 0 +32.77(+2.49%)
May 24, 2017 1307 1322 1298 1316 0 -0.15(-0.01%)
May 23, 2017 1331 1338 1314 1316 0 -12.07(-0.91%)
May 22, 2017 1337 1350 1318 1328 0 +15.10(+1.15%)
May 19, 2017 1283 1323 1282 1313 0 +54.58(+4.34%)
May 18, 2017 1285 1288 1252 1259 0 -37.57(-2.90%)
May 17, 2017 1294 1300 1282 1296 0 -8.92(-0.68%)
May 16, 2017 1313 1322 1298 1305 0 +0.67(+0.05%)
May 15, 2017 1320 1323 1301 1304 0 -15.36(-1.16%)
May 12, 2017 1334 1340 1315 1320 0 -9.15(-0.69%)
May 11, 2017 1322 1335 1309 1329 0 -6.70(-0.50%)
May 10, 2017 1331 1344 1323 1336 0 +18.24(+1.38%)
May 09, 2017 1314 1325 1310 1317 0 +0.19(+0.01%)
May 08, 2017 1319 1330 1309 1317 0 -5.67(-0.43%)
May 05, 2017 1337 1351 1304 1323 0 -50.15(-3.65%)
May 04, 2017 1372 1415 1361 1373 0 +14.82(+1.09%)
May 03, 2017 1371 1372 1338 1358 0 -10.43(-0.76%)
May 02, 2017 1401 1408 1354 1369 0 -27.37(-1.96%)
May 01, 2017 1395 1407 1389 1396 0 +23.40(+1.70%)
Apr 28, 2017 1388 1390 1368 1373 0 -14.86(-1.07%)
Apr 27, 2017 1404 1406 1385 1387 0 -21.49(-1.53%)
Apr 26, 2017 1398 1415 1395 1409 0 +8.49(+0.61%)
Apr 25, 2017 1393 1417 1383 1400 0 +3.14(+0.22%)
Apr 24, 2017 1388 1401 1383 1397 0 +22.55(+1.64%)
Apr 21, 2017 1389 1392 1371 1375 0 -3.48(-0.25%)
Apr 20, 2017 1381 1395 1372 1378 0 +5.23(+0.38%)
Apr 19, 2017 1374 1389 1362 1373 0 -2.57(-0.19%)
Apr 18, 2017 1373 1394 1357 1376 0 -6.29(-0.46%)
Apr 17, 2017 1362 1385 1362 1382 0 +13.91(+1.02%)
Apr 13, 2017 1381 1398 1355 1368 0 -33.00(-2.36%)
Apr 12, 2017 1393 1042 1029 1401 0 +7.55(+0.54%)
Apr 11, 2017 1385 1034 1020 1393 0 +1.78(+0.13%)
Apr 10, 2017 1414 1423 1385 1392 0 -20.34(-1.44%)
Apr 07, 2017 1411 1419 1397 1412 0 +10.97(+0.78%)
Apr 06, 2017 1414 1428 1391 1401 0 +25.58(+1.86%)
Apr 05, 2017 1384 1391 1366 1375 0 -11.82(-0.85%)
Apr 04, 2017 1385 1399 1371 1387 0 +7.10(+0.51%)
Apr 03, 2017 1402 1404 1376 1380 0 -39.93(-2.81%)
Mar 31, 2017 1420 1424 1411 1420 0 +1.22(+0.09%)
Mar 30, 2017 1406 1422 1399 1419 0 +3.70(+0.26%)
Mar 29, 2017 1406 1422 1401 1415 0 +7.98(+0.57%)
Mar 28, 2017 1403 1059 1038 1407 0 +4.64(+0.33%)
Mar 27, 2017 1405 1411 1386 1402 0 -2.14(-0.15%)
Mar 24, 2017 1403 1417 1386 1405 0 -5.91(-0.42%)
Mar 23, 2017 1388 1420 1387 1411 0 +0.77(+0.05%)
Mar 22, 2017 1408 1418 1397 1410 0 -7.08(-0.50%)
Mar 21, 2017 1428 1431 1412 1417 0 -12.99(-0.91%)
Mar 20, 2017 1429 1448 1415 1430 0 -3.42(-0.24%)
Mar 17, 2017 1433 1439 1424 1433 0 +0.74(+0.05%)
Mar 16, 2017 1412 1434 1411 1433 0 +39.26(+2.82%)
Mar 15, 2017 1377 1401 1368 1393 0 +18.36(+1.34%)
Mar 14, 2017 1397 1054 1026 1375 0 -12.18(-0.88%)
Mar 13, 2017 1394 1403 1380 1387 0 -4.78(-0.34%)
Mar 10, 2017 1377 1395 1376 1392 0 +14.78(+1.07%)
Mar 09, 2017 1371 1393 1360 1377 0 +3.69(+0.27%)
Mar 08, 2017 1376 1387 1368 1373 0 -12.20(-0.88%)
Mar 07, 2017 1387 1401 1378 1386 0 -11.62(-0.83%)
Mar 06, 2017 1394 1403 1391 1397 0 -7.44(-0.53%)
Mar 03, 2017 1411 1417 1390 1405 0 +22.68(+1.64%)
Mar 02, 2017 1394 1402 1381 1382 0 -8.64(-0.62%)
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.