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 (%)
Mar 31, 2009 830.09 851.72 823.27 836.38 0 +10.37(+1.26%)
Mar 30, 2009 844.70 843.28 809.22 826.01 0 -39.09(-4.52%)
Mar 27, 2009 867.98 885.17 848.81 865.11 0 -6.52(-0.75%)
Mar 26, 2009 858.74 882.55 850.09 871.62 0 +28.17(+3.34%)
Mar 25, 2009 833.82 859.91 816.89 843.45 0 +9.27(+1.11%)
Mar 24, 2009 836.33 862.61 829.16 834.18 0 -17.14(-2.01%)
Mar 23, 2009 830.97 854.85 815.80 851.32 0 +51.94(+6.50%)
Mar 20, 2009 821.22 824.67 793.98 799.38 0 -13.86(-1.70%)
Mar 19, 2009 811.25 832.52 796.45 813.24 0 +12.62(+1.58%)
Mar 18, 2009 786.44 813.71 775.98 800.63 0 +16.77(+2.14%)
Mar 17, 2009 767.98 793.63 754.23 783.85 0 +20.29(+2.66%)
Mar 16, 2009 763.38 780.28 747.59 763.57 0 +3.32(+0.44%)
Mar 13, 2009 730.09 774.13 743.75 760.25 0 +5.37(+0.71%)
Mar 12, 2009 744.80 760.59 732.81 754.88 0 -1.03(-0.14%)
Mar 11, 2009 754.12 776.62 741.00 755.91 0 +7.80(+1.04%)
Mar 10, 2009 720.76 759.72 711.23 748.12 0 +38.65(+5.45%)
Mar 09, 2009 699.29 721.08 695.10 709.47 0 +6.61(+0.94%)
Mar 06, 2009 700.51 716.39 683.83 702.86 0 +29.15(+4.33%)
Mar 05, 2009 676.41 693.24 652.68 673.71 0 -40.17(-5.63%)
Mar 04, 2009 707.08 723.30 696.45 713.88 0 +11.65(+1.66%)
Mar 03, 2009 714.02 727.84 687.30 702.23 0 -18.36(-2.55%)
Mar 02, 2009 746.06 753.96 713.08 720.59 0 -39.75(-5.23%)
Feb 27, 2009 761.65 778.20 745.56 760.34 0 -12.40(-1.60%)
Feb 26, 2009 779.23 792.22 760.70 772.74 0 +0.87(+0.11%)
Feb 25, 2009 774.41 791.55 758.90 771.87 0 -7.67(-0.98%)
Feb 24, 2009 768.50 789.42 749.83 779.53 0 +16.69(+2.19%)
Feb 23, 2009 787.91 805.75 756.85 762.84 0 -18.93(-2.42%)
Feb 20, 2009 788.78 801.40 770.75 781.77 0 -24.97(-3.10%)
Feb 19, 2009 816.39 830.40 797.53 806.75 0 -6.31(-0.78%)
Feb 18, 2009 823.25 834.26 802.32 813.05 0 -13.91(-1.68%)
Feb 17, 2009 837.11 850.72 807.94 826.97 0 -37.68(-4.36%)
Feb 16, 2009 869.22 894.11 837.71 864.65 0 -0.07(-0.01%)
Feb 13, 2009 869.29 894.18 837.78 864.72 0 +21.13(+2.51%)
Feb 12, 2009 835.72 855.01 818.02 843.58 0 -5.01(-0.59%)
Feb 11, 2009 825.52 859.28 815.87 848.59 0 +21.66(+2.62%)
Feb 10, 2009 835.13 849.75 810.65 826.93 0 -10.08(-1.20%)
Feb 09, 2009 816.55 847.47 808.92 837.01 0 +25.28(+3.11%)
Feb 06, 2009 803.51 827.56 793.86 811.73 0 +5.18(+0.64%)
Feb 05, 2009 800.06 814.48 791.98 806.54 0 +3.54(+0.44%)
Feb 04, 2009 813.16 825.98 793.72 803.01 0 -6.57(-0.81%)
Feb 03, 2009 805.25 817.67 788.71 809.58 0 +8.40(+1.05%)
Feb 02, 2009 785.35 809.69 773.07 801.18 0 +4.74(+0.59%)
Jan 30, 2009 814.75 820.72 783.55 796.44 0 -19.86(-2.43%)
Jan 29, 2009 825.21 836.14 808.24 816.30 0 -22.82(-2.72%)
Jan 28, 2009 813.58 848.00 807.63 839.12 0 +24.24(+2.97%)
Jan 27, 2009 799.33 834.87 794.16 814.88 0 +13.10(+1.63%)
Jan 26, 2009 797.46 827.36 782.53 801.78 0 +12.46(+1.58%)
Jan 23, 2009 776.72 808.37 754.53 789.32 0 -15.95(-1.98%)
Jan 22, 2009 806.92 820.85 786.58 805.27 0 -10.92(-1.34%)
Jan 21, 2009 801.62 829.00 785.31 816.19 0 +28.45(+3.61%)
Jan 20, 2009 820.95 835.11 781.20 787.74 0 -36.89(-4.47%)
Jan 19, 2009 832.93 856.96 803.50 824.63 0 +0.00(+0.00%)
Jan 16, 2009 832.93 856.96 803.50 824.63 0 -2.33(-0.28%)
Jan 15, 2009 805.84 861.51 782.03 826.96 0 +17.36(+2.14%)
Jan 14, 2009 841.77 845.26 804.49 809.60 0 -36.90(-4.36%)
Jan 13, 2009 842.92 862.43 813.38 846.50 0 +2.24(+0.27%)
Jan 12, 2009 854.46 871.15 830.97 844.26 0 -14.81(-1.72%)
Jan 09, 2009 858.65 878.38 834.63 859.07 0 -5.35(-0.62%)
Jan 08, 2009 842.07 869.16 820.03 864.41 0 +18.42(+2.18%)
Jan 07, 2009 864.91 880.90 827.63 846.00 0 -14.99(-1.74%)
Jan 06, 2009 864.87 892.50 834.22 860.99 0 +9.94(+1.17%)
Jan 05, 2009 857.69 872.53 829.33 851.05 0 +3.66(+0.43%)
Jan 02, 2009 826.52 858.13 816.02 847.39 0 +13.59(+1.63%)
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.