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, 2013 757.16 763.23 754.12 758.84 0 -2.29(-0.30%)
Apr 29, 2013 753.42 762.96 753.75 761.14 0 +6.39(+0.85%)
Apr 26, 2013 759.27 760.25 752.25 754.75 0 -5.64(-0.74%)
Apr 25, 2013 754.43 768.89 752.13 760.39 0 +7.57(+1.01%)
Apr 24, 2013 755.49 758.95 750.29 752.81 0 -4.75(-0.63%)
Apr 23, 2013 771.01 777.64 745.47 757.57 0 -9.83(-1.28%)
Apr 22, 2013 771.51 779.42 761.51 767.39 0 +8.48(+1.12%)
Apr 19, 2013 752.61 765.92 752.41 758.91 0 +9.00(+1.20%)
Apr 18, 2013 756.75 760.86 746.18 749.92 0 -7.36(-0.97%)
Apr 17, 2013 759.86 767.61 742.85 757.28 0 -19.48(-2.51%)
Apr 16, 2013 767.46 780.94 764.58 776.76 0 +16.53(+2.17%)
Apr 15, 2013 782.76 786.41 755.96 760.23 0 -32.05(-4.04%)
Apr 12, 2013 794.18 799.45 788.33 792.28 0 -8.76(-1.09%)
Apr 11, 2013 802.76 808.70 797.55 801.03 0 -8.16(-1.01%)
Apr 10, 2013 795.62 812.72 794.08 809.20 0 +12.35(+1.55%)
Apr 09, 2013 794.33 804.81 791.28 796.85 0 +11.39(+1.45%)
Apr 08, 2013 783.24 787.88 775.88 785.45 0 +2.43(+0.31%)
Apr 05, 2013 775.61 786.36 773.44 783.02 0 +2.58(+0.33%)
Apr 04, 2013 775.84 785.37 775.21 780.44 0 -1.82(-0.23%)
Apr 03, 2013 793.40 799.82 780.12 782.27 0 -21.73(-2.70%)
Apr 02, 2013 807.62 814.27 795.57 803.99 0 -0.81(-0.10%)
Apr 01, 2013 802.28 814.25 796.80 804.80 0 +2.42(+0.30%)
Mar 28, 2013 802.38 802.38 802.38 0 -6.18(-0.76%)
Mar 27, 2013 806.17 815.66 801.60 808.56 0 -4.12(-0.51%)
Mar 26, 2013 810.38 818.26 808.46 812.68 0 +3.62(+0.45%)
Mar 25, 2013 811.44 818.29 799.03 809.06 0 -8.38(-1.03%)
Mar 22, 2013 814.98 822.45 810.64 817.44 0 +1.46(+0.18%)
Mar 21, 2013 807.97 819.56 807.86 815.99 0 -2.62(-0.32%)
Mar 20, 2013 816.86 822.75 810.89 818.61 0 -0.98(-0.12%)
Mar 19, 2013 823.48 831.34 812.84 819.59 0 -5.14(-0.62%)
Mar 18, 2013 821.96 831.23 817.58 824.73 0 -4.87(-0.59%)
Mar 15, 2013 833.13 836.64 821.86 829.60 0 -3.08(-0.37%)
Mar 14, 2013 827.06 834.59 823.94 832.68 0 +5.11(+0.62%)
Mar 13, 2013 824.65 829.71 819.25 827.57 0 +3.89(+0.47%)
Mar 12, 2013 824.55 830.92 817.61 823.67 0 -6.51(-0.78%)
Mar 11, 2013 822.83 834.24 820.76 830.18 0 +9.19(+1.12%)
Mar 08, 2013 821.71 823.53 816.11 820.99 0 -2.96(-0.36%)
Mar 07, 2013 821.95 826.24 819.58 823.95 0 +3.52(+0.43%)
Mar 06, 2013 817.68 822.51 814.94 820.43 0 +7.87(+0.97%)
Mar 05, 2013 815.40 820.69 808.42 812.56 0 -3.53(-0.43%)
Mar 04, 2013 811.26 819.53 804.04 816.09 0 -3.99(-0.49%)
Mar 01, 2013 806.05 822.40 805.68 820.08 0 -1.64(-0.20%)
Feb 28, 2013 822.15 831.62 814.68 821.73 0 -5.72(-0.69%)
Feb 27, 2013 811.88 832.01 808.97 827.45 0 +9.40(+1.15%)
Feb 26, 2013 814.19 823.64 805.95 818.05 0 -15.01(-1.80%)
Feb 22, 2013 826.24 834.56 819.33 833.06 0 +32.21(+4.02%)
Feb 21, 2013 810.96 816.63 796.67 800.86 0 -7.90(-0.98%)
Feb 20, 2013 821.46 826.56 807.07 808.76 0 -8.98(-1.10%)
Feb 15, 2013 817.74 817.74 817.74 0 -2.95(-0.36%)
Feb 14, 2013 815.09 823.83 815.24 820.70 0 +12.38(+1.53%)
Feb 13, 2013 798.78 811.88 798.77 808.32 0 +9.81(+1.23%)
Feb 12, 2013 795.07 801.83 794.09 798.50 0 +40.46(+5.34%)
Feb 11, 2013 757.23 760.75 753.15 758.05 0 +2.41(+0.32%)
Feb 08, 2013 752.20 759.40 750.14 755.64 0 +9.25(+1.24%)
Feb 07, 2013 746.82 754.47 741.68 746.39 0 +0.46(+0.06%)
Feb 06, 2013 738.32 750.94 736.41 745.93 0 +8.41(+1.14%)
Feb 04, 2013 737.81 740.95 732.36 737.52 0 +0.61(+0.08%)
Feb 01, 2013 733.19 739.03 732.26 736.91 0 +8.33(+1.14%)
Jan 31, 2013 725.26 733.98 724.95 728.58 0 +3.94(+0.54%)
Jan 30, 2013 724.34 729.49 722.29 724.64 0 -2.41(-0.33%)
Jan 29, 2013 725.30 729.63 720.96 727.05 0 +4.93(+0.68%)
Jan 28, 2013 717.08 727.47 715.45 722.13 0 +2.32(+0.32%)
Jan 25, 2013 722.02 727.05 716.78 719.80 0 -3.17(-0.44%)
Jan 24, 2013 718.06 726.53 715.37 722.97 0 -3.21(-0.44%)
Jan 23, 2013 721.79 730.95 719.76 726.18 0 -5.10(-0.70%)
Jan 22, 2013 729.17 735.01 720.69 731.28 0 -16.81(-2.25%)
Jan 18, 2013 748.09 748.09 748.09 0 +1.07(+0.14%)
Jan 17, 2013 744.57 751.82 741.69 747.02 0 +17.15(+2.35%)
Jan 16, 2013 730.14 733.61 724.38 729.88 0 -3.34(-0.45%)
Jan 15, 2013 731.75 735.91 727.22 733.21 0 -1.32(-0.18%)
Jan 14, 2013 733.55 738.86 731.23 734.53 0 +4.02(+0.55%)
Jan 12, 2013 733.11 736.84 728.09 730.51 0 +0.00(+0.00%)
Jan 11, 2013 733.11 736.84 728.09 730.51 0 -6.15(-0.83%)
Jan 10, 2013 729.98 740.41 726.85 736.65 0 +8.85(+1.22%)
Jan 09, 2013 728.92 733.98 723.38 727.81 0 +0.20(+0.03%)
Jan 08, 2013 730.98 736.50 717.65 727.61 0 -10.13(-1.37%)
Jan 07, 2013 737.43 745.52 731.51 737.75 0 -1.32(-0.18%)
Jan 04, 2013 736.76 742.37 731.51 739.07 0 -3.89(-0.52%)
Jan 03, 2013 742.35 748.09 738.21 742.96 0 +8.07(+1.10%)
Jan 02, 2013 730.79 738.49 722.87 734.89 0 +16.64(+2.32%)
Dec 31, 2012 718.25 718.25 718.25 0 +13.68(+1.94%)
Dec 28, 2012 708.65 712.95 702.25 704.58 0 -8.00(-1.12%)
Dec 27, 2012 708.32 715.01 702.35 712.58 0 +7.91(+1.12%)
Dec 26, 2012 709.56 715.50 700.44 704.67 0 -4.30(-0.61%)
Dec 24, 2012 708.96 708.96 708.96 0 -4.28(-0.60%)
Dec 21, 2012 711.64 718.87 705.46 713.25 0 -5.75(-0.80%)
Dec 20, 2012 715.72 721.67 713.01 719.00 0 +6.32(+0.89%)
Dec 19, 2012 710.95 716.80 707.37 712.68 0 -8.85(-1.23%)
Dec 18, 2012 718.04 723.93 715.15 721.53 0 +8.77(+1.23%)
Dec 17, 2012 709.04 715.58 706.82 712.76 0 +4.74(+0.67%)
Dec 14, 2012 707.67 714.04 702.87 708.02 0 -2.80(-0.39%)
Dec 13, 2012 717.75 720.14 706.03 710.82 0 -6.00(-0.84%)
Dec 12, 2012 727.65 733.83 714.47 716.82 0 -12.17(-1.67%)
Dec 11, 2012 722.21 731.90 718.92 728.99 0 +5.75(+0.79%)
Dec 10, 2012 714.45 727.10 708.44 723.24 0 +7.52(+1.05%)
Dec 07, 2012 717.17 718.72 710.56 715.71 0 -1.72(-0.24%)
Dec 06, 2012 711.24 722.11 706.91 717.43 0 +6.19(+0.87%)
Dec 05, 2012 710.44 717.04 706.36 711.24 0 +3.48(+0.49%)
Dec 04, 2012 704.60 711.99 704.84 707.76 0 -7.03(-0.98%)
Nov 30, 2012 714.21 719.55 708.72 714.79 0 -0.74(-0.10%)
Nov 29, 2012 714.70 718.90 709.54 715.53 0 +1.69(+0.24%)
Nov 28, 2012 708.48 716.04 700.27 713.84 0 +2.42(+0.34%)
Nov 27, 2012 711.62 720.86 701.47 711.42 0 +4.08(+0.58%)
Nov 26, 2012 703.92 711.80 700.35 707.35 0 +2.65(+0.38%)
Nov 24, 2012 697.19 705.73 688.24 704.69 0 +0.00(+0.00%)
Nov 23, 2012 697.19 705.73 688.24 704.69 0 +8.09(+1.16%)
Nov 21, 2012 696.60 696.60 696.60 0 -2.23(-0.32%)
Nov 20, 2012 696.59 705.52 691.52 698.83 0 +1.29(+0.19%)
Nov 19, 2012 688.41 702.03 688.78 697.54 0 +7.77(+1.13%)
Nov 16, 2012 685.71 693.19 680.67 689.77 0 -3.40(-0.49%)
Nov 15, 2012 692.32 705.50 687.04 693.18 0 -8.95(-1.27%)
Nov 14, 2012 711.71 717.26 699.78 702.12 0 -8.97(-1.26%)
Nov 13, 2012 708.87 719.63 704.17 711.10 0 -1.30(-0.18%)
Nov 12, 2012 717.78 720.84 709.18 712.40 0 -5.70(-0.79%)
Nov 09, 2012 715.64 723.68 710.80 718.09 0 -0.67(-0.09%)
Nov 08, 2012 722.23 729.47 714.23 718.77 0 -4.37(-0.60%)
Nov 07, 2012 727.30 734.28 713.15 723.14 0 -1.88(-0.26%)
Nov 06, 2012 716.80 728.38 713.64 725.02 0 +6.84(+0.95%)
Nov 05, 2012 716.08 722.04 714.19 718.18 0 +2.73(+0.38%)
Nov 02, 2012 722.03 728.03 714.13 715.45 0 -8.06(-1.11%)
Nov 01, 2012 713.60 726.08 714.37 723.51 0 -0.50(-0.07%)
Oct 31, 2012 718.04 726.95 714.77 724.01 0 +8.82(+1.23%)
Oct 26, 2012 715.19 715.19 715.19 0 +0.67(+0.09%)
Oct 25, 2012 716.23 731.08 707.01 714.52 0 -1.11(-0.15%)
Oct 24, 2012 720.79 727.52 710.80 715.63 0 -6.65(-0.92%)
Oct 23, 2012 713.25 729.35 707.27 722.29 0 -7.26(-1.00%)
Oct 19, 2012 734.25 738.33 725.63 729.55 0 -9.67(-1.31%)
Oct 18, 2012 739.97 746.95 732.05 739.22 0 -2.65(-0.36%)
Oct 17, 2012 729.69 744.12 732.50 741.87 0 +13.55(+1.86%)
Oct 16, 2012 728.43 735.88 723.68 728.31 0 -0.03(-0.00%)
Oct 15, 2012 724.77 731.19 720.95 728.35 0 +0.02(+0.00%)
Oct 12, 2012 727.18 742.56 723.98 728.32 0 -4.23(-0.58%)
Oct 11, 2012 726.49 736.71 723.48 732.55 0 +8.59(+1.19%)
Oct 10, 2012 733.85 735.61 721.65 723.96 0 -10.84(-1.47%)
Oct 09, 2012 742.65 748.61 732.22 734.80 0 -6.79(-0.92%)
Oct 08, 2012 738.95 746.07 737.97 741.59 0 -3.09(-0.41%)
Oct 06, 2012 751.25 755.93 742.02 744.67 0 +0.00(+0.00%)
Oct 05, 2012 748.49 755.93 742.02 744.67 0 +8.29(+1.13%)
Oct 04, 2012 736.04 743.70 732.63 736.38 0 -0.59(-0.08%)
Oct 03, 2012 728.47 748.45 726.63 736.97 0 +12.43(+1.72%)
Oct 02, 2012 727.70 731.44 719.72 724.54 0 -0.39(-0.05%)
Oct 01, 2012 722.93 733.41 717.10 724.94 0 +1.31(+0.18%)
Sep 28, 2012 723.05 729.35 719.04 723.62 0 -5.10(-0.70%)
Sep 27, 2012 725.70 734.48 720.77 728.73 0 +3.15(+0.43%)
Sep 26, 2012 725.58 733.64 719.20 725.58 0 -4.66(-0.64%)
Sep 25, 2012 736.46 743.57 723.70 730.23 0 -11.85(-1.60%)
Sep 24, 2012 741.99 749.50 734.42 742.09 0 -8.35(-1.11%)
Sep 21, 2012 754.78 760.50 744.64 750.44 0 +4.37(+0.59%)
Sep 20, 2012 736.51 752.88 734.22 746.07 0 +2.84(+0.38%)
Sep 19, 2012 739.25 750.14 734.99 743.23 0 +1.42(+0.19%)
Sep 18, 2012 740.78 746.58 736.32 741.81 0 -5.06(-0.68%)
Sep 17, 2012 749.05 754.84 740.83 746.86 0 -4.95(-0.66%)
Sep 14, 2012 748.83 761.38 745.22 751.81 0 +11.26(+1.52%)
Sep 13, 2012 725.56 744.42 723.50 740.55 0 +11.83(+1.62%)
Sep 12, 2012 726.40 732.56 722.56 728.72 0 +8.97(+1.25%)
Sep 11, 2012 716.92 726.55 712.86 719.75 0 -0.62(-0.09%)
Sep 10, 2012 716.64 726.45 713.25 720.38 0 +6.58(+0.92%)
Sep 07, 2012 706.65 726.19 703.62 713.80 0 +18.25(+2.62%)
Sep 06, 2012 684.22 698.95 682.30 695.55 0 +9.87(+1.44%)
Sep 05, 2012 671.54 689.19 671.12 685.68 0 +3.05(+0.45%)
Sep 04, 2012 673.37 686.03 670.19 682.63 0 -2.49(-0.36%)
Aug 31, 2012 685.12 685.12 685.12 0 +5.40(+0.79%)
Aug 30, 2012 674.63 681.78 673.65 679.72 0 -8.48(-1.23%)
Aug 29, 2012 684.48 692.37 681.90 688.20 0 +4.19(+0.61%)
Aug 27, 2012 687.71 692.99 681.40 684.01 0 -2.75(-0.40%)
Aug 24, 2012 685.94 693.49 681.65 686.75 0 -3.61(-0.52%)
Aug 23, 2012 685.32 697.86 683.96 690.36 0 +3.22(+0.47%)
Aug 22, 2012 688.64 693.55 681.97 687.14 0 -2.34(-0.34%)
Aug 21, 2012 687.14 696.90 685.06 689.48 0 +5.27(+0.77%)
Aug 20, 2012 681.25 687.86 676.80 684.22 0 -0.68(-0.10%)
Aug 17, 2012 677.98 688.68 676.61 684.89 0 -1.55(-0.23%)
Aug 16, 2012 676.46 689.22 676.16 686.44 0 +11.11(+1.65%)
Aug 15, 2012 669.35 677.68 666.57 675.33 0 -17.62(-2.54%)
Aug 14, 2012 697.66 702.01 690.16 692.95 0 -5.54(-0.79%)
Aug 13, 2012 700.69 706.20 693.86 698.50 0 -3.44(-0.49%)
Aug 11, 2012 699.25 708.42 695.22 701.93 0 +0.00(+0.00%)
Aug 10, 2012 699.25 708.42 695.22 701.93 0 +9.62(+1.39%)
Aug 09, 2012 684.77 696.10 684.55 692.32 0 +4.97(+0.72%)
Aug 08, 2012 687.74 693.92 682.92 687.35 0 +7.85(+1.16%)
Aug 07, 2012 681.79 686.30 674.84 679.49 0 +11.53(+1.73%)
Aug 06, 2012 669.01 675.23 662.18 667.97 0 +7.70(+1.17%)
Aug 03, 2012 649.13 665.76 648.96 660.26 0 +10.01(+1.54%)
Aug 02, 2012 658.06 663.85 647.76 650.25 0 -12.95(-1.95%)
Aug 01, 2012 669.89 675.58 660.68 663.20 0 -8.27(-1.23%)
Jul 31, 2012 670.46 676.68 668.23 671.47 0 +4.18(+0.63%)
Jul 30, 2012 660.55 670.45 658.82 667.29 0 +3.61(+0.54%)
Jul 27, 2012 659.92 671.51 655.87 663.68 0 +4.62(+0.70%)
Jul 26, 2012 654.40 664.39 652.32 659.06 0 +9.69(+1.49%)
Jul 25, 2012 651.38 659.60 644.24 649.37 0 -7.07(-1.08%)
Jul 24, 2012 662.70 675.99 649.49 656.44 0 -5.61(-0.85%)
Jul 23, 2012 648.45 665.42 647.33 662.05 0 -14.92(-2.20%)
Jul 20, 2012 679.43 688.02 674.66 676.97 0 -8.22(-1.20%)
Jul 19, 2012 683.07 695.11 680.05 685.19 0 +1.43(+0.21%)
Jul 18, 2012 677.34 688.58 674.48 683.76 0 -0.46(-0.07%)
Jul 17, 2012 680.90 690.47 677.12 684.22 0 +0.61(+0.09%)
Jul 16, 2012 681.10 689.94 678.69 683.61 0 -2.40(-0.35%)
Jul 14, 2012 673.49 687.70 675.56 686.01 0 +0.00(+0.00%)
Jul 13, 2012 673.49 687.70 675.56 686.01 0 +10.53(+1.56%)
Jul 12, 2012 673.75 681.36 668.29 675.48 0 -9.79(-1.43%)
Jul 11, 2012 687.75 694.46 680.47 685.27 0 -0.10(-0.02%)
Jul 10, 2012 696.05 701.13 681.55 685.37 0 -25.25(-3.55%)
Jul 09, 2012 708.08 713.86 704.55 710.63 0 -2.94(-0.41%)
Jul 06, 2012 708.38 718.11 706.33 713.57 0 -5.71(-0.79%)
Jul 05, 2012 715.57 723.67 707.68 719.28 0 +9.28(+1.31%)
Jul 03, 2012 710.01 710.01 710.01 0 +2.85(+0.40%)
Jul 02, 2012 704.34 710.64 700.01 707.16 0 -3.32(-0.47%)
Jun 30, 2012 697.78 713.22 696.26 710.48 0 +0.55(+0.08%)
Jun 29, 2012 697.78 713.22 696.26 709.93 0 +36.36(+5.40%)
Jun 28, 2012 668.56 677.59 664.55 673.57 0 -3.99(-0.59%)
Jun 27, 2012 663.58 678.50 664.80 677.56 0 +11.09(+1.66%)
Jun 26, 2012 661.59 671.77 656.36 666.48 0 +5.95(+0.90%)
Jun 25, 2012 659.08 665.58 657.40 660.52 0 -14.96(-2.22%)
Jun 22, 2012 668.15 678.70 666.98 675.49 0 +4.14(+0.62%)
Jun 21, 2012 687.47 689.93 667.53 671.35 0 -23.92(-3.44%)
Jun 20, 2012 699.38 702.90 685.37 695.26 0 -2.88(-0.41%)
Jun 19, 2012 688.28 700.60 686.15 698.15 0 +13.25(+1.94%)
Jun 18, 2012 676.56 688.21 671.03 684.89 0 +6.46(+0.95%)
Jun 15, 2012 662.07 680.44 661.48 678.44 0 +12.09(+1.81%)
Jun 14, 2012 654.48 668.75 651.71 666.35 0 +8.03(+1.22%)
Jun 13, 2012 659.70 669.11 654.76 658.32 0 -10.76(-1.61%)
Jun 12, 2012 668.32 672.87 659.85 669.08 0 +5.21(+0.79%)
Jun 11, 2012 674.68 680.77 660.91 663.87 0 -10.62(-1.57%)
Jun 08, 2012 665.94 676.85 659.44 674.49 0 -1.41(-0.21%)
Jun 07, 2012 681.92 688.31 670.75 675.89 0 -2.24(-0.33%)
Jun 06, 2012 668.75 680.95 667.44 678.13 0 +14.74(+2.22%)
Jun 05, 2012 661.83 668.95 658.09 663.38 0 -2.33(-0.35%)
Jun 04, 2012 668.39 673.40 657.06 665.71 0 -4.77(-0.71%)
Jun 02, 2012 667.33 676.64 662.52 670.48 0 +0.00(+0.00%)
Jun 01, 2012 667.33 676.64 662.52 670.48 0 -19.88(-2.88%)
May 31, 2012 684.37 695.92 672.03 690.36 0 +4.16(+0.61%)
May 30, 2012 690.90 693.05 678.43 686.19 0 -11.68(-1.67%)
May 29, 2012 704.78 711.50 692.67 697.88 0 +2.74(+0.39%)
May 25, 2012 695.14 695.14 695.14 0 -25.66(-3.56%)
May 24, 2012 725.33 733.10 709.04 720.80 0 -7.44(-1.02%)
May 23, 2012 722.98 732.73 710.35 728.24 0 -2.81(-0.38%)
May 22, 2012 741.11 751.55 727.78 731.05 0 -7.83(-1.06%)
May 21, 2012 727.11 740.94 721.67 738.88 0 +9.36(+1.28%)
May 18, 2012 733.77 747.03 721.73 729.52 0 -11.28(-1.52%)
May 17, 2012 747.90 759.04 739.95 740.80 0 -9.53(-1.27%)
May 16, 2012 767.83 772.63 747.34 750.34 0 -24.74(-3.19%)
May 15, 2012 786.43 792.14 770.84 775.07 0 -14.60(-1.85%)
May 14, 2012 790.78 797.59 784.70 789.67 0 -16.97(-2.10%)
May 11, 2012 801.30 817.74 801.62 806.64 0 -9.35(-1.15%)
May 10, 2012 820.34 826.97 812.13 815.99 0 +7.78(+0.96%)
May 09, 2012 795.03 812.23 793.68 808.21 0 -0.01(-0.00%)
May 08, 2012 808.41 811.87 798.46 808.22 0 -5.99(-0.74%)
May 07, 2012 803.29 817.46 803.76 814.21 0 +2.46(+0.30%)
May 04, 2012 817.04 820.74 805.75 811.75 0 -14.22(-1.72%)
May 03, 2012 834.09 842.07 820.41 825.97 0 -20.64(-2.44%)
May 02, 2012 840.15 850.33 837.35 846.61 0 -3.45(-0.41%)
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.