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 (%)
Apr 29, 2011 1263 1270 1251 1259 0 -6.63(-0.52%)
Apr 28, 2011 1269 1278 1259 1266 0 +6.96(+0.55%)
Apr 27, 2011 1249 1264 1241 1259 0 +29.60(+2.41%)
Apr 26, 2011 1218 1239 1213 1229 0 +16.48(+1.36%)
Apr 25, 2011 1212 1221 1199 1213 0 -12.62(-1.03%)
Apr 21, 2011 1220 1232 1209 1226 0 +15.05(+1.24%)
Apr 20, 2011 1217 1224 1203 1210 0 +17.74(+1.49%)
Apr 19, 2011 1192 1199 1182 1193 0 +9.14(+0.77%)
Apr 18, 2011 1194 1198 1171 1184 0 -24.02(-1.99%)
Apr 15, 2011 1204 1228 1184 1208 0 -0.87(-0.07%)
Apr 14, 2011 1187 1214 1181 1208 0 +2.72(+0.23%)
Apr 13, 2011 1208 1220 1194 1206 0 +4.60(+0.38%)
Apr 12, 2011 1215 1219 1197 1201 0 -17.18(-1.41%)
Apr 11, 2011 1234 1242 1215 1218 0 -18.37(-1.49%)
Apr 08, 2011 1242 1255 1221 1237 0 +14.90(+1.22%)
Apr 07, 2011 1225 1237 1210 1222 0 -2.85(-0.23%)
Apr 06, 2011 1221 1233 1218 1225 0 +6.29(+0.52%)
Apr 05, 2011 1212 1229 1204 1218 0 -1.78(-0.15%)
Apr 04, 2011 1208 1224 1204 1220 0 +5.28(+0.43%)
Apr 01, 2011 1205 1224 1200 1215 0 +10.23(+0.85%)
Mar 31, 2011 1193 1217 1188 1205 0 +5.16(+0.43%)
Mar 30, 2011 1185 1204 1180 1199 0 +20.44(+1.73%)
Mar 29, 2011 1170 1185 1161 1179 0 +9.20(+0.79%)
Mar 28, 2011 1181 1185 1165 1170 0 -11.50(-0.97%)
Mar 25, 2011 1175 1190 1169 1181 0 +16.25(+1.39%)
Mar 24, 2011 1159 1174 1148 1165 0 +14.19(+1.23%)
Mar 23, 2011 1140 1165 1135 1151 0 +3.25(+0.28%)
Mar 22, 2011 1140 1157 1124 1148 0 +8.37(+0.73%)
Mar 21, 2011 1133 1146 1127 1139 0 +19.80(+1.77%)
Mar 18, 2011 1122 1136 1112 1119 0 +10.37(+0.93%)
Mar 17, 2011 1114 1125 1100 1109 0 +17.18(+1.57%)
Mar 16, 2011 1120 1125 1084 1092 0 -30.67(-2.73%)
Mar 15, 2011 1101 1129 1099 1123 0 -21.90(-1.91%)
Mar 14, 2011 1143 1155 1128 1144 0 -1.60(-0.14%)
Mar 11, 2011 1129 1161 1124 1146 0 +10.15(+0.89%)
Mar 10, 2011 1142 1150 1128 1136 0 -37.76(-3.22%)
Mar 09, 2011 1186 1192 1168 1174 0 -21.78(-1.82%)
Mar 08, 2011 1178 1206 1169 1195 0 +7.14(+0.60%)
Mar 07, 2011 1223 1225 1174 1188 0 -36.89(-3.01%)
Mar 04, 2011 1221 1234 1205 1225 0 +4.73(+0.39%)
Mar 03, 2011 1219 1234 1211 1221 0 +26.90(+2.25%)
Mar 02, 2011 1175 1205 1167 1194 0 +11.25(+0.95%)
Mar 01, 2011 1195 1213 1164 1182 0 -16.37(-1.37%)
Feb 28, 2011 1190 1206 1181 1199 0 -2.75(-0.23%)
Feb 25, 2011 1194 1209 1187 1201 0 +27.18(+2.31%)
Feb 24, 2011 1177 1187 1158 1174 0 -3.69(-0.31%)
Feb 23, 2011 1195 1203 1166 1178 0 -13.98(-1.17%)
Feb 22, 2011 1213 1225 1185 1192 0 -46.56(-3.76%)
Feb 18, 2011 1239 1239 1239 0 +12.93(+1.05%)
Feb 17, 2011 1207 1232 1201 1226 0 +19.83(+1.64%)
Feb 16, 2011 1190 1213 1186 1206 0 +20.05(+1.69%)
Feb 15, 2011 1199 1208 1178 1186 0 -7.32(-0.61%)
Feb 14, 2011 1194 1206 1182 1193 0 -1.12(-0.09%)
Feb 11, 2011 1158 1204 1155 1194 0 +37.63(+3.25%)
Feb 10, 2011 1156 1168 1148 1157 0 -19.82(-1.68%)
Feb 09, 2011 1193 1200 1163 1176 0 -41.99(-3.45%)
Feb 08, 2011 1217 1229 1205 1218 0 +0.41(+0.03%)
Feb 07, 2011 1213 1230 1205 1218 0 +3.31(+0.27%)
Feb 04, 2011 1221 1229 1202 1215 0 -8.35(-0.68%)
Feb 03, 2011 1224 1235 1203 1223 0 -5.88(-0.48%)
Feb 02, 2011 1232 1250 1221 1229 0 -15.85(-1.27%)
Feb 01, 2011 1218 1252 1208 1245 0 +35.32(+2.92%)
Jan 31, 2011 1210 1222 1197 1209 0 -1.68(-0.14%)
Jan 28, 2011 1241 1246 1203 1211 0 -36.74(-2.94%)
Jan 27, 2011 1249 1263 1232 1248 0 -9.99(-0.79%)
Jan 26, 2011 1248 1268 1245 1258 0 +10.78(+0.86%)
Jan 25, 2011 1240 1256 1231 1247 0 -2.16(-0.17%)
Jan 24, 2011 1235 1258 1231 1249 0 +9.12(+0.74%)
Jan 21, 2011 1247 1260 1226 1240 0 -14.08(-1.12%)
Jan 20, 2011 1261 1281 1237 1254 0 -20.37(-1.60%)
Jan 19, 2011 1293 1304 1267 1274 0 -13.28(-1.03%)
Jan 18, 2011 1279 1294 1274 1288 0 +8.94(+0.70%)
Jan 14, 2011 1279 1279 1279 0 +7.74(+0.61%)
Jan 13, 2011 1271 1282 1265 1271 0 +1.20(+0.09%)
Jan 12, 2011 1245 1272 1250 1270 0 +17.80(+1.42%)
Jan 11, 2011 1229 1262 1234 1252 0 -13.38(-1.06%)
Jan 10, 2011 1268 1274 1254 1265 0 -7.94(-0.62%)
Jan 07, 2011 1294 1298 1255 1273 0 -21.35(-1.65%)
Jan 06, 2011 1290 1307 1282 1295 0 -11.96(-0.92%)
Jan 05, 2011 1299 1315 1293 1307 0 -1.44(-0.11%)
Jan 04, 2011 1317 1328 1292 1308 0 -24.30(-1.82%)
Jan 03, 2011 1316 1337 1311 1332 0 +24.86(+1.90%)
Dec 31, 2010 1312 1329 1305 1308 0 -10.98(-0.83%)
Dec 30, 2010 1321 1333 1315 1319 0 -12.64(-0.95%)
Dec 29, 2010 1323 1340 1323 1331 0 +11.05(+0.84%)
Dec 28, 2010 1320 1334 1311 1320 0 +2.53(+0.19%)
Dec 27, 2010 1312 1325 1305 1318 0 -8.01(-0.60%)
Dec 23, 2010 1321 1336 1321 1326 0 -16.30(-1.21%)
Dec 22, 2010 1336 1346 1321 1342 0 +16.53(+1.25%)
Dec 21, 2010 1324 1332 1315 1325 0 +0.64(+0.05%)
Dec 20, 2010 1326 1340 1317 1325 0 -6.88(-0.52%)
Dec 17, 2010 1304 1337 1309 1332 0 +27.06(+2.07%)
Dec 16, 2010 1279 1310 1282 1305 0 +31.42(+2.47%)
Dec 15, 2010 1272 1293 1268 1273 0 -2.10(-0.16%)
Dec 14, 2010 1262 1285 1266 1275 0 +35.30(+2.85%)
Dec 10, 2010 1234 1256 1229 1240 0 +0.24(+0.02%)
Dec 09, 2010 1241 1253 1231 1240 0 -0.28(-0.02%)
Dec 08, 2010 944.67 1249 1232 1240 0 +7.53(+0.61%)
Dec 07, 2010 1241 1255 1228 1232 0 +3.40(+0.28%)
Dec 06, 2010 1216 1240 1211 1229 0 +13.76(+1.13%)
Dec 03, 2010 1199 1219 1193 1215 0 +25.46(+2.14%)
Dec 02, 2010 1188 1207 1172 1190 0 +10.62(+0.90%)
Dec 01, 2010 1167 1188 1151 1179 0 +19.91(+1.72%)
Nov 30, 2010 1162 1172 1146 1159 0 -10.15(-0.87%)
Nov 29, 2010 1167 1177 1150 1170 0 -2.47(-0.21%)
Nov 26, 2010 1169 1178 1163 1172 0 +8.29(+0.71%)
Nov 24, 2010 1158 1164 1164 1164 0 +17.54(+1.53%)
Nov 23, 2010 1147 1155 1136 1146 0 -14.71(-1.27%)
Nov 22, 2010 1155 1169 1143 1161 0 +7.67(+0.67%)
Nov 19, 2010 1159 1170 1139 1153 0 -20.15(-1.72%)
Nov 18, 2010 1161 1182 1156 1173 0 +33.83(+2.97%)
Nov 17, 2010 1143 1153 1132 1140 0 +2.87(+0.25%)
Nov 16, 2010 1160 1164 1129 1137 0 -23.41(-2.02%)
Nov 15, 2010 1169 1178 1151 1160 0 +6.74(+0.58%)
Nov 12, 2010 1160 1168 1146 1153 0 -15.64(-1.34%)
Nov 11, 2010 1167 1174 1155 1169 0 -4.55(-0.39%)
Nov 10, 2010 1148 1175 1153 1173 0 +11.72(+1.01%)
Nov 09, 2010 1180 1184 1153 1162 0 -8.75(-0.75%)
Nov 08, 2010 1156 1178 1158 1171 0 +0.97(+0.08%)
Nov 05, 2010 1163 1189 1160 1170 0 -7.41(-0.63%)
Nov 04, 2010 1152 1181 1154 1177 0 +29.58(+2.58%)
Nov 03, 2010 1135 1157 1130 1147 0 +0.46(+0.04%)
Nov 02, 2010 1134 1159 1131 1147 0 +19.35(+1.72%)
Nov 01, 2010 1108 1136 1112 1128 0 +12.11(+1.09%)
Oct 29, 2010 1111 1132 1107 1115 0 -2.09(-0.19%)
Oct 28, 2010 1106 1128 1110 1118 0 +13.76(+1.25%)
Oct 27, 2010 1106 1121 1095 1104 0 -16.68(-1.49%)
Oct 25, 2010 1117 1141 1113 1120 0 +7.79(+0.70%)
Oct 22, 2010 1099 1119 1101 1113 0 +2.73(+0.25%)
Oct 21, 2010 1113 1131 1103 1110 0 -49.51(-4.27%)
Oct 20, 2010 1134 1167 1141 1159 0 +19.96(+1.75%)
Oct 19, 2010 854.69 1161 1135 1140 0 -26.76(-2.29%)
Oct 18, 2010 1142 1170 1148 1166 0 +8.42(+0.73%)
Oct 15, 2010 1160 1178 1146 1158 0 -4.32(-0.37%)
Oct 14, 2010 1153 1173 1151 1162 0 +2.60(+0.22%)
Oct 13, 2010 1137 1166 1150 1160 0 +4.29(+0.37%)
Oct 12, 2010 1148 1164 1138 1155 0 -9.71(-0.83%)
Oct 11, 2010 1149 1175 1153 1165 0 +1.43(+0.12%)
Oct 08, 2010 1139 1173 1146 1164 0 +17.61(+1.54%)
Oct 07, 2010 1145 1165 1139 1146 0 -5.47(-0.48%)
Oct 06, 2010 1137 1164 1144 1151 0 +2.63(+0.23%)
Oct 05, 2010 1113 1154 1123 1149 0 +28.36(+2.53%)
Oct 04, 2010 1117 1141 1112 1120 0 -14.83(-1.31%)
Oct 01, 2010 1131 1148 1114 1135 0 +9.93(+0.88%)
Sep 30, 2010 1135 1145 1114 1125 0 -23.61(-2.05%)
Sep 29, 2010 1126 1155 1140 1149 0 +3.59(+0.31%)
Sep 28, 2010 1124 1152 1126 1145 0 +4.67(+0.41%)
Sep 27, 2010 1131 1156 1136 1141 0 +4.44(+0.39%)
Sep 24, 2010 1105 1138 1118 1136 0 +25.75(+2.32%)
Sep 23, 2010 1099 1129 1103 1110 0 -26.84(-2.36%)
Sep 22, 2010 1120 1148 1124 1137 0 +3.89(+0.34%)
Sep 21, 2010 1126 1146 1123 1133 0 -1.88(-0.17%)
Sep 20, 2010 1100 1138 1103 1135 0 +36.57(+3.33%)
Sep 17, 2010 1084 1115 1086 1099 0 -15.61(-1.40%)
Sep 15, 2010 1100 1125 1100 1114 0 -8.98(-0.80%)
Sep 14, 2010 1116 1142 1118 1123 0 -16.11(-1.41%)
Sep 13, 2010 1115 1148 1126 1139 0 +30.51(+2.75%)
Sep 10, 2010 1087 1118 1100 1109 0 +12.11(+1.10%)
Sep 09, 2010 1093 1115 1090 1097 0 -6.29(-0.57%)
Sep 08, 2010 1082 1114 1091 1103 0 +10.35(+0.95%)
Sep 07, 2010 1088 1112 1087 1093 0 +7.06(+0.65%)
Sep 03, 2010 1086 1086 1086 0 +23.45(+2.21%)
Sep 02, 2010 1041 1069 1046 1062 0 -0.50(-0.05%)
Sep 01, 2010 1023 1066 1036 1063 0 +44.03(+4.32%)
Aug 31, 2010 999.12 1029 1005 1019 0 +0.63(+0.06%)
Aug 30, 2010 1023 1039 1017 1018 0 -10.04(-0.98%)
Aug 27, 2010 1025 1046 1007 1028 0 +34.95(+3.52%)
Aug 26, 2010 967.78 1011 974.40 993.18 0 -13.30(-1.32%)
Aug 25, 2010 982.82 1009 967.50 1006 0 -2.54(-0.25%)
Aug 24, 2010 997.62 1024 998.86 1009 0 -15.42(-1.51%)
Aug 23, 2010 1024 1052 1023 1024 0 -8.47(-0.82%)
Aug 20, 2010 1020 1046 1016 1033 0 -13.84(-1.32%)
Aug 19, 2010 1045 1075 1034 1047 0 -24.92(-2.33%)
Aug 18, 2010 1054 1080 1059 1072 0 -2.16(-0.20%)
Aug 17, 2010 1053 1090 1059 1074 0 +18.80(+1.78%)
Aug 16, 2010 1026 1058 1035 1055 0 +8.12(+0.78%)
Aug 13, 2010 1035 1068 1040 1047 0 -18.42(-1.73%)
Aug 12, 2010 1050 1076 1058 1065 0 -11.69(-1.09%)
Aug 11, 2010 1083 1103 1072 1077 0 -35.81(-3.22%)
Aug 10, 2010 1103 1128 1102 1113 0 -17.38(-1.54%)
Aug 09, 2010 1109 1136 1114 1130 0 +12.02(+1.07%)
Aug 06, 2010 1099 1123 1094 1118 0 -2.29(-0.20%)
Aug 05, 2010 1111 1135 1104 1120 0 -12.09(-1.07%)
Aug 04, 2010 1110 1141 1115 1133 0 +7.35(+0.65%)
Aug 03, 2010 1132 1155 1121 1125 0 -21.80(-1.90%)
Aug 02, 2010 1128 1161 1126 1147 0 +27.50(+2.46%)
Jul 30, 2010 1113 1137 1101 1120 0 -12.55(-1.11%)
Jul 29, 2010 1124 1143 1110 1132 0 +4.88(+0.43%)
Jul 28, 2010 1131 1154 1115 1127 0 -26.40(-2.29%)
Jul 27, 2010 1141 1173 1136 1154 0 -3.51(-0.30%)
Jul 26, 2010 1122 1166 1131 1157 0 +30.83(+2.74%)
Jul 23, 2010 1087 1141 1084 1126 0 +22.01(+1.99%)
Jul 22, 2010 1058 1107 1073 1104 0 +48.00(+4.54%)
Jul 21, 2010 1054 1084 1044 1056 0 -8.93(-0.84%)
Jul 20, 2010 1018 1069 1029 1065 0 +26.74(+2.57%)
Jul 19, 2010 1014 1043 1021 1038 0 +5.11(+0.49%)
Jul 16, 2010 1029 1064 1031 1033 0 -37.24(-3.48%)
Jul 15, 2010 1060 1085 1054 1071 0 -5.81(-0.54%)
Jul 14, 2010 1054 1088 1062 1076 0 -4.36(-0.40%)
Jul 13, 2010 1059 1089 1062 1081 0 +22.26(+2.10%)
Jul 12, 2010 1048 1071 1052 1058 0 -3.22(-0.30%)
Jul 09, 2010 1040 1067 1042 1062 0 +18.04(+1.73%)
Jul 08, 2010 1018 1058 1024 1044 0 +14.12(+1.37%)
Jul 07, 2010 985.88 1038 992.50 1030 0 +33.45(+3.36%)
Jul 06, 2010 1007 1027 988.61 996.10 0 -10.58(-1.05%)
Jul 02, 2010 993.41 1024 992.25 1007 0 -6.46(-0.64%)
Jul 01, 2010 1001 1028 993.90 1013 0 -6.35(-0.62%)
Jun 30, 2010 1021 1047 1013 1019 0 -16.35(-1.58%)
Jun 29, 2010 1051 1073 1028 1036 0 -55.17(-5.06%)
Jun 25, 2010 1069 1105 1073 1091 0 +10.23(+0.95%)
Jun 24, 2010 1068 1103 1074 1081 0 -24.30(-2.20%)
Jun 23, 2010 1092 1118 1088 1105 0 -12.15(-1.09%)
Jun 22, 2010 1116 1140 1109 1117 0 -16.12(-1.42%)
Jun 21, 2010 1134 1163 1123 1133 0 +3.16(+0.28%)
Jun 18, 2010 1118 1138 1116 1130 0 +7.69(+0.69%)
Jun 17, 2010 1110 1140 1110 1122 0 +2.24(+0.20%)
Jun 16, 2010 1094 1131 1107 1120 0 +0.88(+0.08%)
Jun 15, 2010 1081 1122 1087 1119 0 +27.21(+2.49%)
Jun 14, 2010 1072 1114 1079 1092 0 +11.01(+1.02%)
Jun 11, 2010 1049 1084 1046 1081 0 +12.38(+1.16%)
Jun 10, 2010 1027 1072 1039 1069 0 +40.85(+3.97%)
Jun 09, 2010 1024 1050 1016 1028 0 -4.99(-0.48%)
Jun 08, 2010 1018 1044 1011 1033 0 +14.09(+1.38%)
Jun 07, 2010 1016 1046 1012 1019 0 -18.18(-1.75%)
Jun 04, 2010 1038 1084 1031 1037 0 -72.93(-6.57%)
Jun 03, 2010 1085 1121 1090 1110 0 +11.09(+1.01%)
Jun 02, 2010 1059 1105 1063 1099 0 +14.91(+1.38%)
Jun 01, 2010 1087 1121 1083 1084 0 -42.19(-3.75%)
May 28, 2010 1126 1126 1126 0 -17.78(-1.55%)
May 27, 2010 1105 1147 1111 1144 0 +60.11(+5.55%)
May 26, 2010 1066 1111 1071 1084 0 +8.61(+0.80%)
May 25, 2010 1035 1081 1035 1075 0 -8.00(-0.74%)
May 24, 2010 1084 1104 1072 1083 0 -2.34(-0.22%)
May 21, 2010 1061 1101 1053 1086 0 +16.47(+1.54%)
May 20, 2010 1066 1095 1067 1069 0 -46.29(-4.15%)
May 19, 2010 1123 1141 1098 1115 0 -32.35(-2.82%)
May 18, 2010 1166 1188 1140 1148 0 -23.31(-1.99%)
May 17, 2010 1175 1196 1149 1171 0 -8.81(-0.75%)
May 14, 2010 1170 1200 1170 1180 0 -26.39(-2.19%)
May 13, 2010 1192 1218 1197 1206 0 +3.37(+0.28%)
May 12, 2010 1184 1218 1184 1203 0 +15.36(+1.29%)
May 11, 2010 1190 1202 1172 1187 0 -4.97(-0.42%)
May 10, 2010 1179 1208 1180 1192 0 +50.54(+4.43%)
May 07, 2010 1176 1196 1130 1142 0 -18.53(-1.60%)
May 06, 2010 1176 1228 1112 1160 0 -23.21(-1.96%)
May 05, 2010 1183 1206 1174 1184 0 -17.05(-1.42%)
May 04, 2010 1211 1225 1191 1201 0 -36.46(-2.95%)
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.