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, 2016 1029 1040 1017 1020 0 -9.63(-0.94%)
Apr 28, 2016 1023 1033 1013 1030 0 +18.24(+1.80%)
Apr 27, 2016 1015 1024 1000 1011 0 -9.85(-0.96%)
Apr 26, 2016 1010 1030 1000 1021 0 +10.35(+1.02%)
Apr 25, 2016 1014 1015 1001 1011 0 -4.51(-0.44%)
Apr 22, 2016 1012 1024 999.77 1015 0 -46.08(-4.34%)
Apr 21, 2016 1071 1076 1059 1061 0 -5.66(-0.53%)
Apr 20, 2016 1063 1070 1061 1067 0 +10.85(+1.03%)
Apr 19, 2016 1050 1067 1043 1056 0 +22.46(+2.17%)
Apr 18, 2016 1015 1042 1008 1034 0 +19.19(+1.89%)
Apr 15, 2016 1016 1018 1005 1015 0 -13.88(-1.35%)
Apr 14, 2016 1020 1039 1012 1028 0 +19.14(+1.90%)
Apr 13, 2016 1010 1014 996.84 1009 0 +23.50(+2.38%)
Apr 12, 2016 975.49 998.67 973.30 985.85 0 +7.89(+0.81%)
Apr 11, 2016 977.61 991.05 973.22 977.96 0 +11.48(+1.19%)
Apr 08, 2016 966.86 978.66 953.59 966.48 0 +7.47(+0.78%)
Apr 07, 2016 962.96 971.12 956.52 959.01 0 -4.13(-0.43%)
Apr 06, 2016 965.74 967.07 960.47 963.14 0 +2.02(+0.21%)
Apr 05, 2016 968.68 973.38 951.48 961.12 0 -28.05(-2.84%)
Apr 04, 2016 1001 1005 984.14 989.18 0 -8.24(-0.83%)
Apr 01, 2016 998.99 1004 990.50 997.41 0 -5.19(-0.52%)
Mar 31, 2016 979.04 1008 977.55 1003 0 +5.50(+0.55%)
Mar 30, 2016 997.97 1002 992.75 997.10 0 -0.31(-0.03%)
Mar 29, 2016 989.82 645.26 635.12 997.41 0 +7.74(+0.78%)
Mar 28, 2016 985.11 638.05 628.53 989.67 0 +6.73(+0.68%)
Mar 24, 2016 982.94 982.94 982.94 982.94 0 +0.73(+0.07%)
Mar 23, 2016 989.26 992.12 976.23 982.21 0 -5.02(-0.51%)
Mar 22, 2016 979.29 994.71 975.43 987.23 0 +2.74(+0.28%)
Mar 21, 2016 993.48 996.70 980.22 984.49 0 -1.84(-0.19%)
Mar 18, 2016 975.04 995.05 965.55 986.33 0 +18.61(+1.92%)
Mar 17, 2016 954.23 619.68 602.98 967.72 0 +14.66(+1.54%)
Mar 16, 2016 937.26 603.99 584.55 953.06 0 +14.31(+1.52%)
Mar 15, 2016 934.30 589.71 582.36 938.75 0 +2.44(+0.26%)
Mar 14, 2016 942.45 602.44 581.85 936.31 0 -6.30(-0.67%)
Mar 11, 2016 941.22 952.41 937.04 942.61 0 +7.87(+0.84%)
Mar 10, 2016 943.64 946.58 931.81 934.74 0 -12.46(-1.32%)
Mar 09, 2016 938.46 947.87 933.49 947.20 0 +24.91(+2.70%)
Mar 08, 2016 920.55 928.20 906.57 922.29 0 -3.39(-0.37%)
Mar 07, 2016 930.70 931.22 920.72 925.68 0 +12.00(+1.31%)
Mar 04, 2016 919.80 942.92 906.46 913.68 0 +3.17(+0.35%)
Mar 03, 2016 900.53 912.06 896.07 910.51 0 +45.43(+5.25%)
Mar 02, 2016 863.35 869.43 854.33 865.08 0 +9.62(+1.12%)
Mar 01, 2016 854.80 858.51 849.70 855.46 0 +13.18(+1.56%)
Feb 29, 2016 841.58 492.78 484.01 842.28 0 -0.79(-0.09%)
Feb 26, 2016 845.74 847.51 828.97 843.07 0 -3.19(-0.38%)
Feb 25, 2016 845.16 852.26 836.38 846.26 0 -1.63(-0.19%)
Feb 24, 2016 827.50 851.31 823.12 847.89 0 +16.16(+1.94%)
Feb 23, 2016 843.02 847.49 828.73 831.73 0 -13.06(-1.55%)
Feb 22, 2016 839.59 854.15 828.79 844.79 0 +7.35(+0.88%)
Feb 19, 2016 844.71 850.96 828.24 837.45 0 -49.80(-5.61%)
Feb 18, 2016 887.91 893.71 881.19 887.24 0 +4.53(+0.51%)
Feb 17, 2016 867.94 887.91 867.47 882.71 0 +4.07(+0.46%)
Feb 16, 2016 878.75 883.96 869.55 878.63 0 +31.93(+3.77%)
Feb 12, 2016 846.70 846.70 846.70 846.70 0 +10.05(+1.20%)
Feb 11, 2016 801.49 845.88 800.11 836.65 0 +31.39(+3.90%)
Feb 10, 2016 829.02 830.20 803.39 805.26 0 -25.61(-3.08%)
Feb 09, 2016 831.69 837.48 828.03 830.87 0 -18.04(-2.12%)
Feb 08, 2016 846.84 856.39 839.22 848.90 0 -10.72(-1.25%)
Feb 05, 2016 873.06 876.23 848.46 859.62 0 -8.78(-1.01%)
Feb 04, 2016 884.53 889.24 862.84 868.41 0 +20.58(+2.43%)
Feb 03, 2016 827.83 853.84 819.79 847.83 0 +28.78(+3.51%)
Feb 02, 2016 829.92 832.77 811.08 819.05 0 -5.56(-0.67%)
Feb 01, 2016 829.50 838.25 812.98 824.61 0 +3.13(+0.38%)
Jan 29, 2016 814.95 836.39 803.03 821.47 0 +9.56(+1.18%)
Jan 28, 2016 801.24 815.68 797.07 811.92 0 +20.81(+2.63%)
Jan 27, 2016 800.36 806.50 788.65 791.11 0 -21.66(-2.66%)
Jan 26, 2016 790.94 819.77 779.02 812.77 0 +28.59(+3.65%)
Jan 25, 2016 786.18 791.94 778.15 784.18 0 -0.30(-0.04%)
Jan 22, 2016 777.55 792.16 771.12 784.48 0 +23.31(+3.06%)
Jan 21, 2016 771.12 777.47 745.40 761.17 0 +0.57(+0.07%)
Jan 20, 2016 751.07 765.97 734.05 760.60 0 -1.74(-0.23%)
Jan 19, 2016 770.62 774.33 757.74 762.34 0 +6.26(+0.83%)
Jan 15, 2016 756.08 756.08 756.08 756.08 0 -16.97(-2.20%)
Jan 14, 2016 767.47 778.03 760.67 773.05 0 -3.98(-0.51%)
Jan 13, 2016 786.16 796.02 753.17 777.04 0 +0.97(+0.12%)
Jan 12, 2016 783.31 791.01 765.64 776.07 0 +2.43(+0.31%)
Jan 11, 2016 774.49 780.32 764.62 773.64 0 -6.47(-0.83%)
Jan 08, 2016 785.62 789.15 772.46 780.11 0 -1.40(-0.18%)
Jan 07, 2016 774.14 790.82 765.14 781.50 0 -9.42(-1.19%)
Jan 06, 2016 788.99 798.18 781.94 790.93 0 -9.62(-1.20%)
Jan 05, 2016 793.83 802.28 789.96 800.55 0 -8.08(-1.00%)
Jan 04, 2016 816.49 821.15 805.07 808.63 0 -26.12(-3.13%)
Dec 31, 2015 834.75 834.75 834.75 834.75 0 -1.34(-0.16%)
Dec 30, 2015 841.56 848.28 832.00 836.09 0 -2.94(-0.35%)
Dec 29, 2015 835.70 846.44 829.99 839.02 0 +19.28(+2.35%)
Dec 28, 2015 824.96 826.71 812.12 819.74 0 +4.36(+0.53%)
Dec 24, 2015 815.38 815.38 815.38 815.38 0 -16.49(-1.98%)
Dec 23, 2015 821.08 844.02 814.78 831.87 0 +22.52(+2.78%)
Dec 22, 2015 810.33 838.03 799.28 809.35 0 -2.90(-0.36%)
Dec 21, 2015 805.53 826.51 795.50 812.25 0 +0.98(+0.12%)
Dec 18, 2015 822.27 827.47 802.40 811.26 0 -12.10(-1.47%)
Dec 17, 2015 822.91 840.01 796.07 823.36 0 +8.63(+1.06%)
Dec 16, 2015 818.44 821.34 807.63 814.73 0 +6.18(+0.76%)
Dec 15, 2015 804.66 814.39 802.40 808.55 0 +6.62(+0.83%)
Dec 14, 2015 804.03 813.50 796.98 801.93 0 -15.28(-1.87%)
Dec 11, 2015 824.12 831.91 810.33 817.21 0 -20.19(-2.41%)
Dec 10, 2015 838.21 844.66 824.89 837.39 0 +7.48(+0.90%)
Dec 09, 2015 860.81 862.18 824.17 829.91 0 -23.50(-2.75%)
Dec 08, 2015 830.57 860.74 823.40 853.41 0 +11.40(+1.35%)
Dec 07, 2015 835.25 850.04 833.53 842.00 0 +9.91(+1.19%)
Dec 04, 2015 822.96 833.67 821.51 832.10 0 -11.34(-1.34%)
Dec 03, 2015 846.87 855.77 835.53 843.44 0 -9.11(-1.07%)
Dec 02, 2015 853.50 862.43 841.19 852.55 0 +3.96(+0.47%)
Dec 01, 2015 842.91 861.78 835.84 848.59 0 +20.90(+2.52%)
Nov 30, 2015 848.97 855.18 819.88 827.70 0 -27.21(-3.18%)
Nov 27, 2015 847.16 859.48 845.45 854.90 0 +4.87(+0.57%)
Nov 25, 2015 850.03 850.03 850.03 850.03 0 -15.45(-1.79%)
Nov 24, 2015 855.62 867.01 853.32 865.49 0 +8.77(+1.02%)
Nov 23, 2015 856.71 859.93 854.46 856.71 0 -17.20(-1.97%)
Nov 20, 2015 884.66 891.70 869.07 873.91 0 +3.61(+0.42%)
Nov 19, 2015 865.43 880.37 860.27 870.30 0 +7.77(+0.90%)
Nov 18, 2015 860.43 863.64 851.31 862.53 0 +4.87(+0.57%)
Nov 17, 2015 856.67 863.09 851.33 857.66 0 +5.27(+0.62%)
Nov 16, 2015 849.57 863.30 839.98 852.39 0 +11.28(+1.34%)
Nov 13, 2015 861.97 869.85 821.18 841.11 0 -52.66(-5.89%)
Nov 12, 2015 911.29 913.10 885.85 893.77 0 -82.25(-8.43%)
Nov 11, 2015 974.99 986.78 971.82 976.02 0 -5.41(-0.55%)
Nov 10, 2015 975.22 985.89 970.44 981.43 0 -5.83(-0.59%)
Nov 09, 2015 982.61 996.83 974.11 987.26 0 -16.82(-1.67%)
Nov 06, 2015 998.88 1005 993.64 1004 0 -3.03(-0.30%)
Nov 05, 2015 1002 1011 998.15 1007 0 +15.18(+1.53%)
Nov 04, 2015 994.07 998.22 982.06 991.93 0 -19.74(-1.95%)
Nov 03, 2015 1014 1028 996.70 1012 0 +2.52(+0.25%)
Nov 02, 2015 1025 1029 1003 1009 0 -1.18(-0.12%)
Oct 30, 2015 1019 1021 1006 1010 0 -21.85(-2.12%)
Oct 29, 2015 1026 1044 1021 1032 0 -8.05(-0.77%)
Oct 28, 2015 1044 675.31 657.38 1040 0 -6.62(-0.63%)
Oct 27, 2015 1067 1070 1040 1047 0 -28.27(-2.63%)
Oct 26, 2015 1058 1081 1050 1075 0 +30.23(+2.89%)
Oct 23, 2015 1056 702.26 685.95 1045 0 +11.35(+1.10%)
Oct 22, 2015 1023 1055 1021 1034 0 +19.33(+1.91%)
Oct 21, 2015 1020 1038 1011 1014 0 -20.09(-1.94%)
Oct 20, 2015 1019 1045 1004 1034 0 -26.21(-2.47%)
Oct 19, 2015 1053 1066 1052 1061 0 +7.21(+0.68%)
Oct 16, 2015 1050 1060 1044 1053 0 -6.22(-0.59%)
Oct 15, 2015 1053 1061 1051 1060 0 +24.60(+2.38%)
Oct 14, 2015 1041 1047 1029 1035 0 -23.28(-2.20%)
Oct 13, 2015 1057 708.67 694.57 1058 0 +1.26(+0.12%)
Oct 12, 2015 1043 704.18 685.35 1057 0 +11.58(+1.11%)
Oct 09, 2015 1055 1058 1041 1045 0 +6.62(+0.64%)
Oct 08, 2015 1025 1042 1024 1039 0 +11.86(+1.15%)
Oct 07, 2015 1034 1039 1022 1027 0 +9.46(+0.93%)
Oct 06, 2015 1027 1031 1014 1017 0 -1.57(-0.15%)
Oct 05, 2015 988.38 1025 986.48 1019 0 +35.92(+3.65%)
Oct 02, 2015 967.68 985.42 965.23 983.07 0 -6.99(-0.71%)
Oct 01, 2015 998.21 1009 982.07 990.06 0 +8.61(+0.88%)
Sep 30, 2015 975.67 984.45 965.47 981.45 0 +8.67(+0.89%)
Sep 29, 2015 954.63 987.53 947.53 972.78 0 +10.67(+1.11%)
Sep 28, 2015 983.64 985.47 960.91 962.11 0 -19.64(-2.00%)
Sep 25, 2015 987.06 991.38 976.59 981.75 0 -10.79(-1.09%)
Sep 24, 2015 983.25 998.40 977.93 992.54 0 +0.66(+0.07%)
Sep 23, 2015 990.97 998.22 982.88 991.88 0 -7.67(-0.77%)
Sep 22, 2015 1003 1004 992.34 999.55 0 -39.14(-3.77%)
Sep 21, 2015 1021 1044 1019 1039 0 +7.33(+0.71%)
Sep 18, 2015 1064 1064 1024 1031 0 -28.17(-2.66%)
Sep 17, 2015 1045 1066 1042 1060 0 +16.08(+1.54%)
Sep 16, 2015 1043 1054 1033 1043 0 +0.83(+0.08%)
Sep 15, 2015 1030 1047 1029 1043 0 +6.12(+0.59%)
Sep 14, 2015 1032 1043 1028 1036 0 -7.63(-0.73%)
Sep 11, 2015 1047 1049 1023 1044 0 -3.66(-0.35%)
Sep 10, 2015 1048 1055 1040 1048 0 -7.34(-0.70%)
Sep 09, 2015 1063 709.41 693.02 1055 0 +8.58(+0.82%)
Sep 08, 2015 1042 1056 1036 1047 0 +21.39(+2.09%)
Sep 04, 2015 1025 1025 1025 1025 0 -35.82(-3.38%)
Sep 03, 2015 1054 1068 1052 1061 0 +16.33(+1.56%)
Sep 02, 2015 1021 1047 1018 1045 0 +23.15(+2.27%)
Sep 01, 2015 1027 1053 1014 1022 0 -0.85(-0.08%)
Aug 31, 2015 1024 1031 1013 1022 0 +14.98(+1.49%)
Aug 28, 2015 1004 1021 995.05 1007 0 -7.17(-0.71%)
Aug 27, 2015 990.84 1017 987.52 1015 0 +27.74(+2.81%)
Aug 26, 2015 969.45 992.02 963.69 986.80 0 +22.55(+2.34%)
Aug 25, 2015 974.09 992.77 959.19 964.25 0 +23.27(+2.47%)
Aug 24, 2015 937.04 972.36 926.04 940.98 0 -12.86(-1.35%)
Aug 21, 2015 957.62 974.66 942.18 953.84 0 +28.34(+3.06%)
Aug 20, 2015 927.64 937.65 923.22 925.51 0 -5.19(-0.56%)
Aug 19, 2015 927.92 936.27 922.65 930.70 0 +5.66(+0.61%)
Aug 18, 2015 934.19 947.74 915.10 925.03 0 -8.81(-0.94%)
Aug 17, 2015 926.32 936.82 920.92 933.85 0 +18.81(+2.06%)
Aug 14, 2015 910.59 919.96 905.21 915.04 0 +16.30(+1.81%)
Aug 13, 2015 889.30 901.07 887.95 898.74 0 +1.80(+0.20%)
Aug 12, 2015 894.14 899.68 883.46 896.94 0 -3.83(-0.42%)
Aug 11, 2015 900.73 906.95 895.34 900.77 0 -3.09(-0.34%)
Aug 10, 2015 912.08 914.68 898.94 903.86 0 -0.25(-0.03%)
Aug 07, 2015 903.53 909.50 902.64 904.11 0 -0.26(-0.03%)
Aug 06, 2015 891.05 909.51 887.60 904.38 0 +11.69(+1.31%)
Aug 05, 2015 902.09 908.21 882.92 892.68 0 +2.52(+0.28%)
Aug 04, 2015 884.28 899.65 876.87 890.16 0 +12.84(+1.46%)
Aug 03, 2015 865.20 881.36 863.12 877.32 0 -15.53(-1.74%)
Jul 31, 2015 877.40 896.76 875.18 892.84 0 +6.68(+0.75%)
Jul 30, 2015 885.60 896.83 881.32 886.16 0 +0.88(+0.10%)
Jul 29, 2015 882.82 891.98 868.89 885.28 0 +15.15(+1.74%)
Jul 28, 2015 882.09 897.09 862.44 870.13 0 -2.27(-0.26%)
Jul 27, 2015 893.16 896.09 869.84 872.40 0 -20.30(-2.27%)
Jul 24, 2015 903.77 904.47 891.38 892.70 0 -29.33(-3.18%)
Jul 23, 2015 932.49 933.52 919.38 922.02 0 -16.39(-1.75%)
Jul 22, 2015 936.33 940.61 936.13 938.42 0 -9.13(-0.96%)
Jul 21, 2015 933.79 952.61 930.91 947.55 0 +12.81(+1.37%)
Jul 20, 2015 938.17 940.08 932.99 934.74 0 -3.77(-0.40%)
Jul 17, 2015 945.14 945.94 935.66 938.51 0 -7.51(-0.79%)
Jul 16, 2015 945.68 959.74 928.07 946.02 0 +0.19(+0.02%)
Jul 15, 2015 968.58 971.71 942.30 945.83 0 -22.52(-2.33%)
Jul 14, 2015 973.25 973.55 966.40 968.35 0 -1.92(-0.20%)
Jul 13, 2015 968.39 989.79 950.37 970.27 0 -1.52(-0.16%)
Jul 10, 2015 961.53 977.77 959.16 971.79 0 +20.24(+2.13%)
Jul 09, 2015 959.22 961.34 943.25 951.55 0 +7.96(+0.84%)
Jul 08, 2015 967.00 975.34 940.16 943.59 0 -29.22(-3.00%)
Jul 07, 2015 976.57 977.68 970.69 972.81 0 -8.44(-0.86%)
Jul 06, 2015 976.07 999.05 959.79 981.25 0 -11.16(-1.12%)
Jul 02, 2015 992.41 992.41 992.41 992.41 0 -5.46(-0.55%)
Jul 01, 2015 1004 1007 990.82 997.87 0 -10.59(-1.05%)
Jun 30, 2015 1007 1013 1001 1008 0 +3.75(+0.37%)
Jun 29, 2015 1015 1019 1003 1005 0 -23.14(-2.25%)
Jun 26, 2015 1023 1031 1019 1028 0 -11.91(-1.15%)
Jun 25, 2015 1036 653.44 647.83 1040 0 -5.18(-0.50%)
Jun 24, 2015 1047 1049 1043 1045 0 -1.55(-0.15%)
Jun 23, 2015 1034 1048 1029 1046 0 +6.65(+0.64%)
Jun 22, 2015 1046 1051 1037 1040 0 +1.84(+0.18%)
Jun 19, 2015 1039 1051 1034 1038 0 -5.03(-0.48%)
Jun 18, 2015 1021 1049 1020 1043 0 +23.78(+2.33%)
Jun 17, 2015 1011 1024 1011 1019 0 +3.39(+0.33%)
Jun 16, 2015 1018 1022 1011 1016 0 +1.42(+0.14%)
Jun 15, 2015 1038 1039 1012 1014 0 -25.48(-2.45%)
Jun 12, 2015 1038 652.01 642.84 1040 0 +1.43(+0.14%)
Jun 11, 2015 1038 1046 1032 1038 0 +4.91(+0.48%)
Jun 10, 2015 1043 1046 1032 1034 0 +8.91(+0.87%)
Jun 09, 2015 1030 1031 1021 1025 0 -7.87(-0.76%)
Jun 08, 2015 1024 1040 1022 1033 0 +14.34(+1.41%)
Jun 05, 2015 1016 642.14 636.96 1018 0 -4.74(-0.46%)
Jun 04, 2015 1032 1036 1013 1023 0 -13.74(-1.33%)
Jun 03, 2015 1045 1050 1030 1037 0 +6.01(+0.58%)
Jun 02, 2015 1031 1043 1018 1031 0 -7.98(-0.77%)
Jun 01, 2015 1067 1075 1043 1039 0 -41.78(-3.87%)
May 29, 2015 1062 1087 1048 1080 0 +21.86(+2.07%)
May 28, 2015 1063 1067 1053 1059 0 -4.41(-0.41%)
May 27, 2015 1055 774.09 761.74 1063 0 +9.74(+0.92%)
May 26, 2015 1061 1068 1048 1053 0 -7.22(-0.68%)
May 22, 2015 1060 1060 1060 1060 0 -12.22(-1.14%)
May 21, 2015 1074 1079 1069 1073 0 +5.64(+0.53%)
May 20, 2015 1072 1077 1058 1067 0 +2.83(+0.27%)
May 19, 2015 1073 1075 1061 1064 0 -3.56(-0.33%)
May 18, 2015 1066 1076 1062 1068 0 -0.05(-0.00%)
May 15, 2015 1067 1077 1054 1068 0 +3.71(+0.35%)
May 14, 2015 1056 1071 1054 1064 0 +16.23(+1.55%)
May 13, 2015 1068 1071 1044 1048 0 -16.96(-1.59%)
May 12, 2015 1062 1069 1056 1065 0 +11.19(+1.06%)
May 11, 2015 1062 1078 1050 1054 0 -16.67(-1.56%)
May 08, 2015 1067 1080 1051 1070 0 +17.59(+1.67%)
May 07, 2015 1049 1060 1044 1053 0 -10.18(-0.96%)
May 06, 2015 1068 1081 1055 1063 0 -2.03(-0.19%)
May 05, 2015 1066 775.54 762.41 1065 0 -10.44(-0.97%)
May 04, 2015 1075 1080 1071 1075 0 +11.85(+1.11%)
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.