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, 2015 1077 1082 1051 1056 0 -22.76(-2.11%)
Apr 29, 2015 1087 1091 1077 1078 0 -42.67(-3.81%)
Apr 28, 2015 1112 1130 1101 1121 0 +14.17(+1.28%)
Apr 27, 2015 1107 1119 1096 1107 0 -5.85(-0.53%)
Apr 24, 2015 1103 1121 1099 1113 0 +9.86(+0.89%)
Apr 23, 2015 1094 1109 1087 1103 0 +12.68(+1.16%)
Apr 22, 2015 1073 1093 1068 1090 0 +6.40(+0.59%)
Apr 21, 2015 1090 1094 1077 1084 0 -2.89(-0.27%)
Apr 20, 2015 1083 1092 1075 1087 0 +6.29(+0.58%)
Apr 17, 2015 1086 1101 1074 1080 0 -25.15(-2.27%)
Apr 16, 2015 1091 1113 1090 1106 0 +15.53(+1.42%)
Apr 15, 2015 1091 1103 1081 1090 0 +1.00(+0.09%)
Apr 14, 2015 1092 1098 1080 1089 0 -5.19(-0.47%)
Apr 13, 2015 1095 1099 1092 1094 0 +2.95(+0.27%)
Apr 10, 2015 1094 1103 1088 1091 0 -8.06(-0.73%)
Apr 09, 2015 1107 1108 1095 1099 0 -21.29(-1.90%)
Apr 08, 2015 1110 1122 1107 1121 0 +14.60(+1.32%)
Apr 07, 2015 1111 1119 1097 1106 0 -12.62(-1.13%)
Apr 06, 2015 1122 1134 1106 1119 0 +8.21(+0.74%)
Apr 02, 2015 1110 1110 1110 1110 0 -5.95(-0.53%)
Apr 01, 2015 1103 1118 1099 1116 0 -3.41(-0.30%)
Mar 31, 2015 1114 1126 1105 1120 0 -3.48(-0.31%)
Mar 30, 2015 1124 827.45 816.63 1123 0 -8.00(-0.71%)
Mar 27, 2015 1133 1139 1125 1131 0 +1.62(+0.14%)
Mar 26, 2015 1113 1139 1108 1130 0 +3.80(+0.34%)
Mar 25, 2015 1136 1141 1125 1126 0 -19.13(-1.67%)
Mar 24, 2015 1121 1150 1118 1145 0 +26.43(+2.36%)
Mar 23, 2015 1119 1130 1108 1118 0 +6.06(+0.54%)
Mar 20, 2015 1112 1121 1104 1112 0 +12.33(+1.12%)
Mar 19, 2015 1114 1118 1096 1100 0 -23.65(-2.10%)
Mar 18, 2015 1090 1125 1084 1124 0 +16.59(+1.50%)
Mar 17, 2015 1104 1114 1098 1107 0 +9.03(+0.82%)
Mar 16, 2015 1102 1109 1087 1098 0 +2.19(+0.20%)
Mar 13, 2015 1103 1105 1088 1096 0 -20.12(-1.80%)
Mar 12, 2015 1093 1121 1091 1116 0 +34.77(+3.22%)
Mar 11, 2015 1080 1084 1076 1081 0 +0.38(+0.04%)
Mar 10, 2015 1082 1089 1074 1081 0 -12.47(-1.14%)
Mar 09, 2015 1108 1113 1088 1093 0 -14.31(-1.29%)
Mar 06, 2015 1107 817.22 811.84 1108 0 -3.03(-0.27%)
Mar 05, 2015 1116 1119 1103 1111 0 +1.79(+0.16%)
Mar 04, 2015 1111 1112 1104 1109 0 -6.23(-0.56%)
Mar 03, 2015 1115 1115 1110 1115 0 -4.65(-0.42%)
Mar 02, 2015 1105 1124 1099 1120 0 +27.96(+2.56%)
Feb 27, 2015 1094 1097 1090 1092 0 -15.39(-1.39%)
Feb 26, 2015 1107 1109 1103 1107 0 -5.54(-0.50%)
Feb 25, 2015 1112 1116 1109 1113 0 -0.96(-0.09%)
Feb 24, 2015 1107 1119 1104 1114 0 -2.39(-0.21%)
Feb 23, 2015 1115 1122 1107 1116 0 +0.26(+0.02%)
Feb 20, 2015 1109 1118 1106 1116 0 +19.18(+1.75%)
Feb 19, 2015 1092 1106 1089 1097 0 -0.70(-0.06%)
Feb 18, 2015 1105 1110 1085 1097 0 -5.30(-0.48%)
Feb 17, 2015 1128 1143 1089 1103 0 -12.18(-1.09%)
Feb 13, 2015 1115 1115 1115 1115 0 +37.72(+3.50%)
Feb 12, 2015 1075 1088 1070 1077 0 +15.55(+1.46%)
Feb 11, 2015 1060 1066 1051 1062 0 -7.35(-0.69%)
Feb 10, 2015 1070 1081 1046 1069 0 +14.19(+1.35%)
Feb 09, 2015 1062 1068 1054 1055 0 -1.44(-0.14%)
Feb 06, 2015 1061 1075 1052 1056 0 -7.91(-0.74%)
Feb 05, 2015 1056 1070 1050 1064 0 +2.17(+0.20%)
Feb 04, 2015 1055 1075 1049 1062 0 +5.93(+0.56%)
Feb 03, 2015 1042 1062 1037 1056 0 +13.29(+1.27%)
Feb 02, 2015 1036 772.16 758.86 1043 0 +15.54(+1.51%)
Jan 30, 2015 1041 1044 1027 1027 0 -27.46(-2.60%)
Jan 29, 2015 1048 1058 1040 1055 0 +0.66(+0.06%)
Jan 28, 2015 1068 1068 1049 1054 0 -0.59(-0.06%)
Jan 27, 2015 1054 1061 1051 1055 0 -4.84(-0.46%)
Jan 26, 2015 1054 1065 1048 1059 0 +2.44(+0.23%)
Jan 23, 2015 1049 785.69 769.90 1057 0 +1.19(+0.11%)
Jan 22, 2015 1055 1058 1052 1056 0 +8.85(+0.85%)
Jan 21, 2015 1049 1051 1044 1047 0 +1.55(+0.15%)
Jan 20, 2015 1054 1058 1044 1045 0 -8.64(-0.82%)
Jan 16, 2015 1052 1058 1049 1054 0 -1.30(-0.12%)
Jan 15, 2015 1058 1058 1051 1055 0 -8.45(-0.79%)
Jan 14, 2015 1074 1080 1055 1064 0 -13.65(-1.27%)
Jan 13, 2015 1077 1077 1077 1077 0 -1.16(-0.11%)
Jan 12, 2015 1091 1094 1081 1079 0 -18.46(-1.68%)
Jan 09, 2015 1095 1110 1088 1097 0 +11.47(+1.06%)
Jan 08, 2015 1094 1098 1077 1086 0 +5.52(+0.51%)
Jan 07, 2015 1087 1093 1073 1080 0 +2.69(+0.25%)
Jan 06, 2015 1086 1090 1069 1077 0 -18.49(-1.69%)
Jan 05, 2015 1095 1106 1089 1096 0 -12.95(-1.17%)
Jan 02, 2015 1128 1130 1099 1109 0 -2.36(-0.21%)
Dec 31, 2014 1111 1111 1111 1111 0 -5.58(-0.50%)
Dec 30, 2014 1107 1124 1105 1117 0 +1.87(+0.17%)
Dec 29, 2014 1108 1120 1103 1115 0 +18.77(+1.71%)
Dec 26, 2014 1089 1105 1084 1096 0 +6.56(+0.60%)
Dec 24, 2014 1090 1090 1090 1090 0 +2.06(+0.19%)
Dec 23, 2014 1086 1095 1084 1087 0 +2.24(+0.21%)
Dec 22, 2014 1083 1089 1075 1085 0 +9.82(+0.91%)
Dec 19, 2014 1097 1104 1071 1075 0 -25.66(-2.33%)
Dec 18, 2014 1085 1105 1076 1101 0 +44.95(+4.26%)
Dec 17, 2014 1052 1070 1038 1056 0 +15.44(+1.48%)
Dec 16, 2014 1041 1051 1040 1041 0 +6.09(+0.59%)
Dec 15, 2014 1040 1043 1024 1035 0 -2.23(-0.22%)
Dec 12, 2014 1030 1040 1022 1037 0 -11.87(-1.13%)
Dec 11, 2014 1060 1069 1044 1049 0 -1.83(-0.17%)
Dec 10, 2014 1071 1078 1045 1051 0 -18.04(-1.69%)
Dec 09, 2014 1059 1087 1045 1069 0 +2.17(+0.20%)
Dec 08, 2014 1069 1090 1050 1066 0 +8.00(+0.76%)
Dec 05, 2014 1055 1062 1054 1058 0 +1.05(+0.10%)
Dec 04, 2014 1062 1067 1053 1057 0 -2.54(-0.24%)
Dec 03, 2014 1052 1065 1047 1060 0 +12.37(+1.18%)
Dec 02, 2014 1043 1051 1040 1048 0 +7.05(+0.68%)
Dec 01, 2014 1053 1056 1033 1040 0 -29.69(-2.77%)
Nov 28, 2014 1081 1082 1067 1070 0 -12.67(-1.17%)
Nov 26, 2014 1083 1083 1083 1083 0 +8.19(+0.76%)
Nov 25, 2014 1068 1078 1064 1075 0 -4.32(-0.40%)
Nov 24, 2014 1070 1082 1067 1079 0 +10.87(+1.02%)
Nov 21, 2014 1081 1084 1063 1068 0 +3.46(+0.32%)
Nov 20, 2014 1057 1066 1054 1065 0 -1.31(-0.12%)
Nov 19, 2014 1073 1075 1061 1066 0 -24.46(-2.24%)
Nov 18, 2014 1091 1093 1086 1090 0 +10.53(+0.98%)
Nov 17, 2014 1075 1104 1068 1080 0 -16.70(-1.52%)
Nov 14, 2014 1095 1102 1091 1097 0 +3.78(+0.35%)
Nov 13, 2014 1096 1101 1086 1093 0 -0.80(-0.07%)
Nov 12, 2014 1090 1097 1085 1094 0 -2.40(-0.22%)
Nov 11, 2014 1089 1098 1085 1096 0 -4.94(-0.45%)
Nov 10, 2014 1101 1107 1095 1101 0 -10.70(-0.96%)
Nov 07, 2014 1107 822.38 811.33 1112 0 +7.96(+0.72%)
Nov 06, 2014 1094 816.72 800.57 1104 0 +3.81(+0.35%)
Nov 05, 2014 1101 1104 1089 1100 0 -5.41(-0.49%)
Nov 04, 2014 1097 1109 1090 1105 0 +5.88(+0.53%)
Nov 03, 2014 1102 1108 1092 1099 0 -6.92(-0.63%)
Oct 31, 2014 1104 1121 1089 1106 0 +25.09(+2.32%)
Oct 30, 2014 1076 807.37 1076 1081 0 +0.81(+0.07%)
Oct 28, 2014 1056 1082 1058 1080 0 +28.00(+2.66%)
Oct 27, 2014 1046 1054 1046 1052 0 -11.31(-1.06%)
Oct 24, 2014 1069 1076 1056 1064 0 -0.45(-0.04%)
Oct 23, 2014 1090 1097 1061 1064 0 -21.25(-1.96%)
Oct 21, 2014 1072 1087 1073 1085 0 +13.43(+1.25%)
Oct 20, 2014 1056 1077 1057 1072 0 +11.50(+1.08%)
Oct 17, 2014 1052 1069 1042 1060 0 +20.14(+1.94%)
Oct 16, 2014 1032 1057 1025 1040 0 -5.11(-0.49%)
Oct 15, 2014 1045 1068 1018 1045 0 +6.99(+0.67%)
Oct 14, 2014 1035 1052 1032 1038 0 +0.72(+0.07%)
Oct 13, 2014 1034 1050 1031 1038 0 +3.20(+0.31%)
Oct 10, 2014 1035 1048 1030 1035 0 -7.31(-0.70%)
Oct 09, 2014 1057 1059 1039 1042 0 -26.56(-2.49%)
Oct 08, 2014 1066 1085 1047 1068 0 +7.44(+0.70%)
Oct 07, 2014 1053 1071 1046 1061 0 +2.85(+0.27%)
Oct 06, 2014 1057 775.77 764.00 1058 0 -2.99(-0.28%)
Oct 03, 2014 1062 1071 1052 1061 0 -3.20(-0.30%)
Oct 02, 2014 1060 1075 1054 1064 0 -1.28(-0.12%)
Oct 01, 2014 1070 1081 1058 1066 0 -11.17(-1.04%)
Sep 30, 2014 1087 1090 1071 1077 0 -12.58(-1.15%)
Sep 29, 2014 1076 1092 1073 1089 0 +2.80(+0.26%)
Sep 26, 2014 1088 1092 1076 1087 0 -2.15(-0.20%)
Sep 25, 2014 1093 1101 1081 1089 0 -53.37(-4.67%)
Sep 19, 2014 1128 1152 1118 1142 0 +4.50(+0.40%)
Sep 18, 2014 1134 1144 1127 1138 0 +8.13(+0.72%)
Sep 17, 2014 1131 847.16 1124 1129 0 -10.45(-0.92%)
Sep 16, 2014 1133 1148 1125 1140 0 +2.64(+0.23%)
Sep 15, 2014 1146 1147 1132 1137 0 -6.28(-0.55%)
Sep 12, 2014 1145 1153 1141 1144 0 +0.50(+0.04%)
Sep 11, 2014 1136 1145 1133 1143 0 -4.72(-0.41%)
Sep 10, 2014 1141 1154 1138 1148 0 -0.30(-0.03%)
Sep 09, 2014 1151 1160 1141 1148 0 +0.79(+0.07%)
Sep 08, 2014 1159 1160 1145 1147 0 -15.19(-1.31%)
Sep 05, 2014 1160 1166 1158 1162 0 +2.44(+0.21%)
Sep 04, 2014 1167 1171 1155 1160 0 -1.03(-0.09%)
Sep 03, 2014 1170 1176 1158 1161 0 -2.98(-0.26%)
Sep 02, 2014 1160 1169 1155 1164 0 -5.84(-0.50%)
Aug 29, 2014 1170 1170 1170 0 +9.19(+0.79%)
Aug 28, 2014 1159 1165 1154 1161 0 -15.47(-1.32%)
Aug 27, 2014 1171 1184 1167 1176 0 +6.80(+0.58%)
Aug 26, 2014 1155 1174 1157 1169 0 +5.49(+0.47%)
Aug 25, 2014 1169 1173 1160 1164 0 -5.35(-0.46%)
Aug 22, 2014 1165 1172 1163 1169 0 -11.52(-0.98%)
Aug 21, 2014 1187 1190 1173 1181 0 +1.16(+0.10%)
Aug 20, 2014 1167 1184 1163 1180 0 -11.86(-1.00%)
Aug 19, 2014 1185 893.44 1180 1191 0 +9.70(+0.82%)
Aug 18, 2014 1170 1183 1169 1182 0 +8.06(+0.69%)
Aug 15, 2014 875.81 1183 1169 1174 0 -0.75(-0.06%)
Aug 14, 2014 1169 1182 1167 1174 0 -0.49(-0.04%)
Aug 13, 2014 1170 1182 1167 1175 0 +5.38(+0.46%)
Aug 12, 2014 1168 1178 1163 1170 0 +0.99(+0.08%)
Aug 11, 2014 1156 1172 1152 1169 0 +18.36(+1.60%)
Aug 08, 2014 1121 1152 1123 1150 0 +10.24(+0.90%)
Aug 07, 2014 1137 1148 1131 1140 0 -21.55(-1.86%)
Aug 06, 2014 1150 1166 1152 1161 0 +11.09(+0.96%)
Aug 05, 2014 1156 1164 1141 1150 0 -14.53(-1.25%)
Aug 04, 2014 1149 1169 1144 1165 0 +21.86(+1.91%)
Aug 01, 2014 1145 1153 1135 1143 0 +3.20(+0.28%)
Jul 31, 2014 1134 1148 1124 1140 0 +15.51(+1.38%)
Jul 23, 2014 1113 1134 1110 1124 0 +25.63(+2.33%)
Jul 22, 2014 1095 1104 1092 1099 0 +16.14(+1.49%)
Jul 21, 2014 1091 1095 1080 1083 0 -11.74(-1.07%)
Jul 18, 2014 700.52 801.84 1085 1094 0 +7.11(+0.65%)
Jul 17, 2014 1088 799.52 1084 1087 0 -5.63(-0.52%)
Jul 16, 2014 1098 806.33 1089 1093 0 +2.88(+0.26%)
Jul 15, 2014 1090 1096 1084 1090 0 -1.94(-0.18%)
Jul 14, 2014 1082 1094 1082 1092 0 +4.61(+0.42%)
Jul 11, 2014 1088 794.07 1082 1087 0 -4.36(-0.40%)
Jul 10, 2014 1087 1099 1081 1092 0 -2.62(-0.24%)
Jul 09, 2014 1085 1101 1082 1094 0 -1.42(-0.13%)
Jul 08, 2014 1096 1102 1084 1096 0 -8.07(-0.73%)
Jul 07, 2014 1101 1112 1093 1104 0 -12.14(-1.09%)
Jul 03, 2014 1116 1116 1116 0 +13.29(+1.21%)
Jul 02, 2014 1092 1109 1093 1103 0 +9.44(+0.86%)
Jul 01, 2014 1091 1101 1088 1093 0 -2.54(-0.23%)
Jun 30, 2014 1094 1105 1084 1096 0 -5.07(-0.46%)
Jun 27, 2014 1091 1107 1089 1101 0 +6.06(+0.55%)
Jun 26, 2014 1090 1100 1086 1095 0 -1.01(-0.09%)
Jun 25, 2014 1092 1099 1089 1096 0 +0.75(+0.07%)
Jun 24, 2014 1099 1109 1087 1095 0 +0.73(+0.07%)
Jun 23, 2014 1094 1102 1085 1094 0 +12.80(+1.18%)
Jun 20, 2014 1079 1090 1076 1081 0 -9.96(-0.91%)
Jun 19, 2014 1094 1099 1086 1091 0 +3.28(+0.30%)
Jun 18, 2014 1071 1089 1070 1088 0 +17.81(+1.66%)
Jun 17, 2014 1062 1077 1057 1070 0 -8.67(-0.80%)
Jun 16, 2014 773.75 1087 1075 1079 0 -0.73(-0.07%)
Jun 13, 2014 1081 1084 1077 1080 0 -4.10(-0.38%)
Jun 12, 2014 1088 1093 1078 1084 0 -7.11(-0.65%)
Jun 11, 2014 1090 1101 1080 1091 0 -1.36(-0.12%)
Jun 10, 2014 1097 1099 1079 1092 0 +9.36(+0.86%)
Jun 06, 2014 1087 1094 1078 1083 0 -5.64(-0.52%)
Jun 05, 2014 1078 1092 1073 1089 0 +15.66(+1.46%)
Jun 04, 2014 1068 1078 1067 1073 0 -2.31(-0.21%)
Jun 03, 2014 1067 1078 1065 1075 0 -1.24(-0.12%)
Jun 02, 2014 1083 1092 1071 1076 0 +7.69(+0.72%)
May 30, 2014 1066 1076 1063 1069 0 -3.67(-0.34%)
May 29, 2014 1071 1079 1067 1072 0 +7.58(+0.71%)
May 28, 2014 1064 1073 1060 1065 0 +0.11(+0.01%)
May 27, 2014 1066 1081 1056 1065 0 +1.94(+0.18%)
May 23, 2014 1063 1063 1063 0 +15.38(+1.47%)
May 22, 2014 1042 1051 1038 1047 0 +12.68(+1.23%)
May 21, 2014 1035 1042 1026 1035 0 +6.26(+0.61%)
May 20, 2014 1046 1049 1022 1028 0 -22.68(-2.16%)
May 19, 2014 1045 1056 1043 1051 0 +0.25(+0.02%)
May 16, 2014 1048 1053 1045 1051 0 +0.85(+0.08%)
May 15, 2014 1042 1059 1036 1050 0 +2.59(+0.25%)
May 14, 2014 1046 1063 1037 1047 0 -11.28(-1.07%)
May 13, 2014 1056 1065 1051 1059 0 +1.25(+0.12%)
May 12, 2014 1044 1061 1042 1058 0 +13.43(+1.29%)
May 09, 2014 1035 1045 1035 1044 0 -2.36(-0.23%)
May 08, 2014 1036 1058 1038 1046 0 +10.69(+1.03%)
May 07, 2014 1037 1045 1024 1036 0 -7.69(-0.74%)
May 06, 2014 1052 1057 1041 1043 0 -9.78(-0.93%)
May 05, 2014 1058 1064 1047 1053 0 -9.96(-0.94%)
May 02, 2014 1058 1071 1054 1063 0 +0.69(+0.06%)
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.