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 30, 2012 863.19 868.44 852.81 860.10 0 -10.85(-1.25%)
Apr 27, 2012 865.52 874.09 861.07 870.95 0 +4.43(+0.51%)
Apr 26, 2012 865.51 873.47 860.79 866.51 0 -5.42(-0.62%)
Apr 25, 2012 867.85 876.56 861.39 871.93 0 +9.87(+1.14%)
Apr 24, 2012 863.87 876.20 853.02 862.07 0 -4.88(-0.56%)
Apr 23, 2012 863.91 877.50 849.64 866.95 0 -15.37(-1.74%)
Apr 20, 2012 880.88 889.58 875.04 882.32 0 -2.42(-0.27%)
Apr 19, 2012 875.87 894.26 875.34 884.74 0 +10.47(+1.20%)
Apr 18, 2012 877.30 887.52 870.01 874.27 0 -9.43(-1.07%)
Apr 17, 2012 881.62 889.87 878.18 883.70 0 +8.11(+0.93%)
Apr 16, 2012 883.14 891.38 868.22 875.59 0 -11.62(-1.31%)
Apr 13, 2012 898.13 900.75 881.06 887.21 0 -12.56(-1.40%)
Apr 12, 2012 886.33 904.79 885.44 899.77 0 +22.11(+2.52%)
Apr 11, 2012 876.35 884.72 873.38 877.66 0 +12.96(+1.50%)
Apr 10, 2012 880.39 884.24 859.79 864.70 0 -23.03(-2.59%)
Apr 09, 2012 884.93 895.85 880.77 887.73 0 -7.55(-0.84%)
Apr 05, 2012 886.72 900.74 888.95 895.28 0 +6.43(+0.72%)
Apr 04, 2012 889.33 896.58 882.67 888.85 0 -16.74(-1.85%)
Apr 03, 2012 901.65 909.02 897.21 905.59 0 +1.42(+0.16%)
Apr 02, 2012 895.77 911.04 891.81 904.17 0 -2.22(-0.25%)
Mar 30, 2012 899.67 909.65 893.94 906.40 0 +10.04(+1.12%)
Mar 29, 2012 886.18 901.64 882.41 896.36 0 -8.47(-0.94%)
Mar 28, 2012 905.13 913.59 897.54 904.83 0 -3.14(-0.35%)
Mar 27, 2012 908.06 917.15 903.08 907.97 0 -3.86(-0.42%)
Mar 26, 2012 902.71 917.54 901.45 911.83 0 +13.35(+1.49%)
Mar 23, 2012 900.99 906.04 889.93 898.48 0 -3.15(-0.35%)
Mar 22, 2012 893.27 905.80 891.77 901.63 0 -11.84(-1.30%)
Mar 21, 2012 908.18 920.28 906.74 913.48 0 +3.99(+0.44%)
Mar 20, 2012 895.45 912.86 895.78 909.49 0 -24.88(-2.66%)
Mar 19, 2012 921.79 937.25 916.03 934.36 0 +0.78(+0.08%)
Mar 16, 2012 933.31 940.28 927.18 933.58 0 -2.20(-0.24%)
Mar 15, 2012 920.19 937.03 920.66 935.79 0 +16.67(+1.81%)
Mar 14, 2012 916.40 928.53 912.34 919.11 0 -4.63(-0.50%)
Mar 13, 2012 917.69 930.34 909.31 923.75 0 +11.09(+1.21%)
Mar 12, 2012 906.45 916.59 896.85 912.66 0 +4.82(+0.53%)
Mar 09, 2012 902.98 916.75 901.31 907.84 0 +6.13(+0.68%)
Mar 08, 2012 892.61 906.66 888.49 901.71 0 +6.95(+0.78%)
Mar 07, 2012 885.86 896.87 884.47 894.76 0 +7.65(+0.86%)
Mar 06, 2012 885.28 897.37 878.29 887.11 0 -20.39(-2.25%)
Mar 05, 2012 909.62 918.39 902.55 907.50 0 -10.61(-1.16%)
Mar 02, 2012 917.02 925.10 914.71 918.11 0 +2.21(+0.24%)
Mar 01, 2012 916.90 925.27 909.55 915.89 0 +5.96(+0.66%)
Feb 29, 2012 918.79 934.03 906.03 909.93 0 -13.04(-1.41%)
Feb 28, 2012 914.75 926.26 913.82 922.97 0 +4.28(+0.47%)
Feb 27, 2012 910.54 924.96 903.23 918.68 0 +9.79(+1.08%)
Feb 24, 2012 916.44 921.80 903.45 908.89 0 +5.19(+0.57%)
Feb 23, 2012 894.11 909.87 891.25 903.71 0 +20.64(+2.34%)
Feb 22, 2012 898.59 901.92 878.87 883.07 0 -11.10(-1.24%)
Feb 21, 2012 666.64 903.22 888.53 894.16 0 +15.54(+1.77%)
Feb 17, 2012 878.62 878.62 878.62 0 -13.28(-1.49%)
Feb 16, 2012 887.98 903.39 873.81 891.90 0 +14.59(+1.66%)
Feb 15, 2012 890.11 894.26 872.64 877.31 0 -12.68(-1.43%)
Feb 14, 2012 906.08 909.80 882.76 889.99 0 -31.38(-3.41%)
Feb 13, 2012 684.92 927.26 915.13 921.37 0 +11.67(+1.28%)
Feb 10, 2012 911.15 919.19 907.05 909.70 0 -12.94(-1.40%)
Feb 09, 2012 923.32 928.80 910.42 922.64 0 -29.10(-3.06%)
Feb 08, 2012 951.05 958.36 941.46 951.75 0 -2.67(-0.28%)
Feb 07, 2012 953.29 960.11 946.65 954.42 0 +2.54(+0.27%)
Feb 06, 2012 943.34 954.02 940.21 951.88 0 +5.76(+0.61%)
Feb 03, 2012 936.02 955.62 929.88 946.12 0 +15.21(+1.63%)
Feb 02, 2012 927.87 937.77 921.38 930.91 0 +3.21(+0.35%)
Feb 01, 2012 909.45 936.33 908.44 927.70 0 +25.32(+2.81%)
Jan 31, 2012 913.50 919.17 896.03 902.38 0 -6.06(-0.67%)
Jan 30, 2012 903.53 912.12 895.60 908.44 0 -4.82(-0.53%)
Jan 27, 2012 910.04 918.16 907.77 913.27 0 +10.05(+1.11%)
Jan 26, 2012 704.15 915.83 899.42 903.22 0 -4.02(-0.44%)
Jan 25, 2012 898.30 910.54 886.80 907.23 0 +11.43(+1.28%)
Jan 24, 2012 898.69 908.57 889.07 895.80 0 -11.22(-1.24%)
Jan 23, 2012 900.13 916.43 898.96 907.02 0 +6.70(+0.74%)
Jan 20, 2012 890.58 902.54 885.16 900.32 0 +22.80(+2.60%)
Jan 19, 2012 871.89 879.60 869.78 877.52 0 +18.89(+2.20%)
Jan 18, 2012 841.27 863.05 840.24 858.63 0 +17.93(+2.13%)
Jan 17, 2012 842.86 851.18 836.25 840.70 0 +3.65(+0.44%)
Jan 13, 2012 837.05 837.05 837.05 0 -9.19(-1.09%)
Jan 12, 2012 832.05 848.69 829.06 846.24 0 +13.84(+1.66%)
Jan 11, 2012 824.76 838.15 823.11 832.40 0 +1.90(+0.23%)
Jan 10, 2012 823.05 834.34 824.96 830.51 0 +15.09(+1.85%)
Jan 09, 2012 810.92 819.45 802.63 815.41 0 +1.09(+0.13%)
Jan 06, 2012 817.41 824.77 807.17 814.33 0 -8.04(-0.98%)
Jan 05, 2012 811.75 824.77 807.09 822.37 0 -4.48(-0.54%)
Jan 04, 2012 818.71 829.91 817.49 826.85 0 +36.01(+4.55%)
Dec 30, 2011 792.54 800.84 785.26 790.83 0 -2.72(-0.34%)
Dec 29, 2011 781.79 799.36 777.65 793.55 0 +15.61(+2.01%)
Dec 28, 2011 794.97 797.58 774.30 777.94 0 -21.81(-2.73%)
Dec 27, 2011 791.66 803.88 788.60 799.76 0 +5.77(+0.73%)
Dec 23, 2011 793.99 793.99 793.99 0 +3.63(+0.46%)
Dec 21, 2011 792.66 799.25 777.70 790.36 0 -1.94(-0.25%)
Dec 20, 2011 773.80 796.43 770.53 792.30 0 +28.63(+3.75%)
Dec 19, 2011 786.70 789.10 762.11 763.67 0 -23.20(-2.95%)
Dec 16, 2011 787.95 800.22 774.92 786.88 0 +6.80(+0.87%)
Dec 15, 2011 792.07 796.63 771.65 780.07 0 +5.91(+0.76%)
Dec 14, 2011 787.54 793.90 768.02 774.16 0 -14.99(-1.90%)
Dec 13, 2011 807.44 819.92 783.63 789.15 0 -10.05(-1.26%)
Dec 12, 2011 814.02 816.55 790.04 799.21 0 -27.13(-3.28%)
Dec 09, 2011 812.61 830.40 811.83 826.34 0 +20.53(+2.55%)
Dec 08, 2011 811.90 828.66 797.85 805.81 0 -13.83(-1.69%)
Dec 07, 2011 819.44 838.56 802.91 819.64 0 -17.95(-2.14%)
Dec 06, 2011 822.63 845.94 813.45 837.59 0 +3.73(+0.45%)
Dec 05, 2011 841.30 854.65 829.03 833.86 0 +4.29(+0.52%)
Dec 02, 2011 837.29 844.86 822.49 829.57 0 +4.73(+0.57%)
Dec 01, 2011 819.00 838.91 815.26 824.84 0 -2.89(-0.35%)
Nov 30, 2011 816.98 836.47 805.51 827.72 0 +52.21(+6.73%)
Nov 29, 2011 767.68 781.89 764.00 775.52 0 +14.98(+1.97%)
Nov 28, 2011 761.31 767.26 747.67 760.54 0 +24.87(+3.38%)
Nov 25, 2011 729.68 747.97 732.02 735.67 0 -0.62(-0.08%)
Nov 23, 2011 736.28 736.28 736.28 0 -27.54(-3.61%)
Nov 22, 2011 776.52 780.18 758.98 763.83 0 -11.53(-1.49%)
Nov 21, 2011 781.86 788.94 765.18 775.36 0 -24.46(-3.06%)
Nov 18, 2011 797.85 806.94 791.68 799.82 0 +1.67(+0.21%)
Nov 17, 2011 808.19 819.53 791.73 798.15 0 -20.78(-2.54%)
Nov 16, 2011 822.36 837.30 810.91 818.93 0 -17.29(-2.07%)
Nov 15, 2011 831.15 844.07 825.45 836.22 0 +5.38(+0.65%)
Nov 14, 2011 838.49 843.31 823.86 830.83 0 -15.31(-1.81%)
Nov 11, 2011 829.34 849.35 830.39 846.14 0 +28.68(+3.51%)
Nov 10, 2011 820.26 826.87 807.21 817.47 0 +10.02(+1.24%)
Nov 09, 2011 819.95 835.27 800.84 807.44 0 -38.03(-4.50%)
Nov 08, 2011 842.80 852.24 831.17 845.47 0 +3.71(+0.44%)
Nov 07, 2011 841.08 850.73 822.88 841.76 0 -2.08(-0.25%)
Nov 04, 2011 833.80 846.31 825.43 843.84 0 -7.28(-0.85%)
Nov 03, 2011 831.25 853.66 823.29 851.12 0 +16.69(+2.00%)
Nov 02, 2011 823.95 837.05 814.99 834.43 0 +16.45(+2.01%)
Nov 01, 2011 806.13 831.44 801.04 817.98 0 -22.15(-2.64%)
Oct 31, 2011 855.66 861.83 829.82 840.13 0 -42.75(-4.84%)
Oct 28, 2011 892.95 905.26 873.11 882.88 0 -15.40(-1.71%)
Oct 27, 2011 885.45 916.67 872.17 898.28 0 +49.18(+5.79%)
Oct 26, 2011 838.74 856.26 824.39 849.11 0 +17.07(+2.05%)
Oct 25, 2011 825.33 846.93 814.89 832.04 0 -18.96(-2.23%)
Oct 24, 2011 830.93 856.17 830.18 851.00 0 +27.28(+3.31%)
Oct 21, 2011 819.44 827.81 815.73 823.72 0 +17.43(+2.16%)
Oct 20, 2011 806.48 813.23 790.83 806.29 0 +0.27(+0.03%)
Oct 19, 2011 817.79 825.48 798.14 806.02 0 -17.44(-2.12%)
Oct 18, 2011 810.43 843.01 800.04 823.46 0 +10.08(+1.24%)
Oct 17, 2011 822.65 832.83 804.04 813.38 0 -22.52(-2.69%)
Oct 14, 2011 828.15 839.50 817.76 835.90 0 +23.18(+2.85%)
Oct 13, 2011 815.85 825.65 803.12 812.72 0 -1.50(-0.18%)
Oct 12, 2011 812.58 827.17 809.73 814.22 0 +22.15(+2.80%)
Oct 11, 2011 768.00 799.40 770.38 792.07 0 +12.64(+1.62%)
Oct 10, 2011 767.25 787.36 766.87 779.43 0 +30.84(+4.12%)
Oct 07, 2011 766.82 769.50 743.42 748.59 0 +0.45(+0.06%)
Oct 06, 2011 732.52 750.11 730.52 748.14 0 +27.30(+3.79%)
Oct 05, 2011 710.55 729.94 696.46 720.84 0 +16.31(+2.31%)
Oct 04, 2011 671.85 709.14 664.91 704.53 0 +16.41(+2.39%)
Oct 03, 2011 714.21 732.23 687.52 688.12 0 -42.56(-5.82%)
Sep 30, 2011 728.77 750.06 721.20 730.67 0 -12.52(-1.68%)
Sep 29, 2011 750.13 757.23 728.77 743.19 0 +5.48(+0.74%)
Sep 28, 2011 759.80 767.85 735.70 737.71 0 -33.48(-4.34%)
Sep 27, 2011 760.18 792.21 752.45 771.19 0 +24.60(+3.29%)
Sep 26, 2011 734.93 753.00 721.53 746.59 0 +13.78(+1.88%)
Sep 23, 2011 716.21 738.49 707.82 732.81 0 +3.13(+0.43%)
Sep 22, 2011 737.17 748.09 712.93 729.67 0 -34.58(-4.52%)
Sep 21, 2011 789.03 803.05 763.57 764.25 0 -36.62(-4.57%)
Sep 20, 2011 799.53 823.95 797.69 800.87 0 -5.97(-0.74%)
Sep 19, 2011 811.36 820.35 797.54 806.84 0 -21.40(-2.58%)
Sep 16, 2011 840.54 842.29 820.68 828.24 0 -7.10(-0.85%)
Sep 15, 2011 832.25 839.66 821.15 835.34 0 +0.17(+0.02%)
Sep 14, 2011 838.04 849.86 814.51 835.17 0 -0.34(-0.04%)
Sep 13, 2011 828.37 840.36 820.83 835.51 0 +7.09(+0.86%)
Sep 12, 2011 822.72 836.44 811.87 828.42 0 -13.62(-1.62%)
Sep 09, 2011 851.80 860.84 831.08 842.03 0 -25.89(-2.98%)
Sep 08, 2011 871.44 884.87 859.65 867.93 0 -13.60(-1.54%)
Sep 07, 2011 855.96 885.53 855.03 881.52 0 +36.15(+4.28%)
Sep 06, 2011 835.50 858.25 828.87 845.38 0 -35.17(-3.99%)
Sep 02, 2011 880.55 880.55 880.55 0 -20.57(-2.28%)
Sep 01, 2011 903.09 917.20 895.19 901.12 0 -14.46(-1.58%)
Aug 31, 2011 918.14 934.91 904.42 915.57 0 -4.81(-0.52%)
Aug 30, 2011 908.17 925.12 901.61 920.39 0 -5.14(-0.56%)
Aug 29, 2011 909.23 931.79 900.81 925.52 0 +47.71(+5.44%)
Aug 26, 2011 860.84 885.60 842.87 877.81 0 +31.07(+3.67%)
Aug 25, 2011 870.20 876.83 841.59 846.75 0 -27.62(-3.16%)
Aug 24, 2011 665.38 878.95 857.03 874.37 0 +15.15(+1.76%)
Aug 23, 2011 839.79 864.18 827.34 859.21 0 +36.42(+4.43%)
Aug 22, 2011 837.90 843.17 815.78 822.79 0 -3.77(-0.46%)
Aug 19, 2011 822.75 846.73 814.90 826.57 0 -15.85(-1.88%)
Aug 18, 2011 859.95 866.49 828.03 842.42 0 -46.45(-5.23%)
Aug 17, 2011 888.43 912.62 875.61 888.87 0 +7.29(+0.83%)
Aug 16, 2011 879.15 890.38 871.33 881.57 0 -2.86(-0.32%)
Aug 15, 2011 887.12 899.63 868.91 884.44 0 +16.21(+1.87%)
Aug 12, 2011 857.16 878.27 847.90 868.23 0 +4.29(+0.50%)
Aug 11, 2011 823.39 873.78 820.61 863.93 0 +36.66(+4.43%)
Aug 10, 2011 844.59 863.01 816.54 827.27 0 -33.24(-3.86%)
Aug 09, 2011 855.26 870.25 795.40 860.51 0 +46.15(+5.67%)
Aug 08, 2011 854.50 874.09 801.18 814.37 0 -72.21(-8.14%)
Aug 05, 2011 896.52 904.23 848.59 886.57 0 -2.56(-0.29%)
Aug 04, 2011 922.66 932.17 885.37 889.14 0 -69.48(-7.25%)
Aug 03, 2011 956.54 964.65 933.96 958.61 0 -6.13(-0.64%)
Aug 02, 2011 989.91 997.77 961.58 964.74 0 -34.80(-3.48%)
Aug 01, 2011 1016 1021 990.32 999.54 0 +3.23(+0.32%)
Jul 29, 2011 993.83 1009 988.22 996.32 0 -19.30(-1.90%)
Jul 28, 2011 1040 1047 1011 1016 0 -19.22(-1.86%)
Jul 27, 2011 1056 1059 1027 1035 0 -19.13(-1.82%)
Jul 26, 2011 1061 1067 1043 1054 0 -9.13(-0.86%)
Jul 25, 2011 1069 1081 1057 1063 0 -11.95(-1.11%)
Jul 22, 2011 1078 1087 1066 1075 0 -0.50(-0.05%)
Jul 21, 2011 1071 1085 1054 1076 0 +8.73(+0.82%)
Jul 20, 2011 1075 1079 1062 1067 0 -10.27(-0.95%)
Jul 19, 2011 1066 1084 1061 1077 0 +22.71(+2.15%)
Jul 18, 2011 1072 1086 1045 1054 0 -18.92(-1.76%)
Jul 15, 2011 1067 1086 1061 1073 0 -3.45(-0.32%)
Jul 14, 2011 1096 1106 1072 1077 0 -8.50(-0.78%)
Jul 13, 2011 1077 1101 1076 1085 0 +14.48(+1.35%)
Jul 12, 2011 1067 1081 1063 1071 0 -3.85(-0.36%)
Jul 11, 2011 1080 1092 1065 1075 0 -21.67(-1.98%)
Jul 08, 2011 1100 1105 1090 1096 0 -15.18(-1.37%)
Jul 07, 2011 1108 1124 1093 1111 0 +13.70(+1.25%)
Jul 06, 2011 1102 1112 1090 1098 0 +1.58(+0.14%)
Jul 05, 2011 1108 1114 1089 1096 0 -6.19(-0.56%)
Jul 01, 2011 1102 1102 1102 0 +16.40(+1.51%)
Jun 30, 2011 1075 1094 1074 1086 0 +15.84(+1.48%)
Jun 29, 2011 1059 1078 1051 1070 0 +24.74(+2.37%)
Jun 28, 2011 1034 1056 1027 1045 0 +18.66(+1.82%)
Jun 27, 2011 1017 1031 1009 1027 0 +6.01(+0.59%)
Jun 24, 2011 1020 1029 1008 1021 0 -7.47(-0.73%)
Jun 23, 2011 1025 1032 1007 1028 0 -8.76(-0.84%)
Jun 22, 2011 1025 1045 1022 1037 0 -0.62(-0.06%)
Jun 21, 2011 1026 1044 1020 1038 0 +12.42(+1.21%)
Jun 20, 2011 1025 1031 1014 1025 0 +1.99(+0.19%)
Jun 17, 2011 1017 1036 1002 1023 0 +19.36(+1.93%)
Jun 16, 2011 999.52 1016 986.06 1004 0 -1.69(-0.17%)
Jun 15, 2011 1017 1028 993.33 1006 0 -26.24(-2.54%)
Jun 14, 2011 1030 1039 1020 1032 0 +19.90(+1.97%)
Jun 13, 2011 1018 1029 1002 1012 0 -3.47(-0.34%)
Jun 10, 2011 1011 1023 1003 1015 0 -4.10(-0.40%)
Jun 09, 2011 1022 1032 1015 1019 0 -0.59(-0.06%)
Jun 08, 2011 1027 1030 1017 1020 0 -13.89(-1.34%)
Jun 07, 2011 1032 1046 1023 1034 0 +10.55(+1.03%)
Jun 06, 2011 1030 1036 1021 1023 0 -12.76(-1.23%)
Jun 03, 2011 1030 1053 1025 1036 0 -180.61(-14.84%)
May 24, 2011 1216 1230 1209 1217 0 +4.52(+0.37%)
May 23, 2011 1204 1222 1194 1212 0 -27.39(-2.21%)
May 20, 2011 1241 1253 1224 1240 0 -12.16(-0.97%)
May 19, 2011 1241 1261 1231 1252 0 +20.76(+1.69%)
May 18, 2011 1216 1238 1214 1231 0 +10.57(+0.87%)
May 17, 2011 1226 1235 1197 1220 0 -6.62(-0.54%)
May 16, 2011 1237 1251 1222 1227 0 -19.03(-1.53%)
May 13, 2011 1266 1267 1239 1246 0 -16.51(-1.31%)
May 12, 2011 1258 1270 1247 1263 0 -10.81(-0.85%)
May 11, 2011 1296 1302 1269 1273 0 -18.34(-1.42%)
May 10, 2011 1268 1299 1264 1292 0 +27.65(+2.19%)
May 09, 2011 1248 1267 1240 1264 0 +21.37(+1.72%)
May 06, 2011 1252 1272 1236 1243 0 +24.16(+1.98%)
May 05, 2011 1233 1251 1202 1219 0 -26.94(-2.16%)
May 04, 2011 1260 1268 1239 1245 0 -5.14(-0.41%)
May 03, 2011 1266 1274 1242 1251 0 -5.71(-0.45%)
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.