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 28, 2017 1388 1390 1368 1373 0 -14.86(-1.07%)
Apr 27, 2017 1404 1406 1385 1387 0 -21.49(-1.53%)
Apr 26, 2017 1398 1415 1395 1409 0 +8.49(+0.61%)
Apr 25, 2017 1393 1417 1383 1400 0 +3.14(+0.22%)
Apr 24, 2017 1388 1401 1383 1397 0 +22.55(+1.64%)
Apr 21, 2017 1389 1392 1371 1375 0 -3.48(-0.25%)
Apr 20, 2017 1381 1395 1372 1378 0 +5.23(+0.38%)
Apr 19, 2017 1374 1389 1362 1373 0 -2.57(-0.19%)
Apr 18, 2017 1373 1394 1357 1376 0 -6.29(-0.46%)
Apr 17, 2017 1362 1385 1362 1382 0 +13.91(+1.02%)
Apr 13, 2017 1381 1398 1355 1368 0 -33.00(-2.36%)
Apr 12, 2017 1393 1042 1029 1401 0 +7.55(+0.54%)
Apr 11, 2017 1385 1034 1020 1393 0 +1.78(+0.13%)
Apr 10, 2017 1414 1423 1385 1392 0 -20.34(-1.44%)
Apr 07, 2017 1411 1419 1397 1412 0 +10.97(+0.78%)
Apr 06, 2017 1414 1428 1391 1401 0 +25.58(+1.86%)
Apr 05, 2017 1384 1391 1366 1375 0 -11.82(-0.85%)
Apr 04, 2017 1385 1399 1371 1387 0 +7.10(+0.51%)
Apr 03, 2017 1402 1404 1376 1380 0 -39.93(-2.81%)
Mar 31, 2017 1420 1424 1411 1420 0 +1.22(+0.09%)
Mar 30, 2017 1406 1422 1399 1419 0 +3.70(+0.26%)
Mar 29, 2017 1406 1422 1401 1415 0 +7.98(+0.57%)
Mar 28, 2017 1403 1059 1038 1407 0 +4.64(+0.33%)
Mar 27, 2017 1405 1411 1386 1402 0 -2.14(-0.15%)
Mar 24, 2017 1403 1417 1386 1405 0 -5.91(-0.42%)
Mar 23, 2017 1388 1420 1387 1411 0 +0.77(+0.05%)
Mar 22, 2017 1408 1418 1397 1410 0 -7.08(-0.50%)
Mar 21, 2017 1428 1431 1412 1417 0 -12.99(-0.91%)
Mar 20, 2017 1429 1448 1415 1430 0 -3.42(-0.24%)
Mar 17, 2017 1433 1439 1424 1433 0 +0.74(+0.05%)
Mar 16, 2017 1412 1434 1411 1433 0 +39.26(+2.82%)
Mar 15, 2017 1377 1401 1368 1393 0 +18.36(+1.34%)
Mar 14, 2017 1397 1054 1026 1375 0 -12.18(-0.88%)
Mar 13, 2017 1394 1403 1380 1387 0 -4.78(-0.34%)
Mar 10, 2017 1377 1395 1376 1392 0 +14.78(+1.07%)
Mar 09, 2017 1371 1393 1360 1377 0 +3.69(+0.27%)
Mar 08, 2017 1376 1387 1368 1373 0 -12.20(-0.88%)
Mar 07, 2017 1387 1401 1378 1386 0 -11.62(-0.83%)
Mar 06, 2017 1394 1403 1391 1397 0 -7.44(-0.53%)
Mar 03, 2017 1411 1417 1390 1405 0 +22.68(+1.64%)
Mar 02, 2017 1394 1402 1381 1382 0 -8.64(-0.62%)
Mar 01, 2017 1392 1400 1385 1391 0 +8.32(+0.60%)
Feb 28, 2017 1407 1413 1379 1382 0 -33.95(-2.40%)
Feb 27, 2017 1398 1419 1391 1416 0 +11.39(+0.81%)
Feb 24, 2017 1385 1406 1384 1405 0 -0.21(-0.01%)
Feb 23, 2017 1412 1426 1396 1405 0 -0.49(-0.03%)
Feb 22, 2017 1409 1059 1046 1406 0 -10.04(-0.71%)
Feb 21, 2017 1404 1432 1398 1416 0 +24.07(+1.73%)
Feb 17, 2017 1392 1392 1392 1392 0 +9.09(+0.66%)
Feb 16, 2017 1378 1389 1371 1382 0 +3.65(+0.26%)
Feb 15, 2017 1365 1382 1350 1379 0 +32.91(+2.45%)
Feb 14, 2017 1339 1351 1337 1346 0 +6.00(+0.45%)
Feb 13, 2017 1344 1347 1337 1340 0 -0.27(-0.02%)
Feb 10, 2017 1332 987.81 974.29 1340 0 +35.25(+2.70%)
Feb 09, 2017 1300 1319 1299 1305 0 +8.31(+0.64%)
Feb 08, 2017 1285 1302 1281 1297 0 +12.49(+0.97%)
Feb 07, 2017 1289 1300 1282 1284 0 -7.87(-0.61%)
Feb 06, 2017 1307 1311 1276 1292 0 -15.23(-1.17%)
Feb 03, 2017 1337 1346 1265 1307 0 +9.67(+0.75%)
Feb 02, 2017 1305 1306 1292 1298 0 -9.15(-0.70%)
Feb 01, 2017 1300 1323 1286 1307 0 +21.26(+1.65%)
Jan 31, 2017 1291 1303 1279 1285 0 -10.60(-0.82%)
Jan 30, 2017 1322 1323 1293 1296 0 -34.16(-2.57%)
Jan 27, 2017 1347 1348 1321 1330 0 -5.71(-0.43%)
Jan 26, 2017 1343 1345 1331 1336 0 -8.32(-0.62%)
Jan 25, 2017 1348 1352 1336 1344 0 -19.23(-1.41%)
Jan 24, 2017 1343 1366 1341 1363 0 +8.82(+0.65%)
Jan 23, 2017 1350 1363 1337 1355 0 -2.53(-0.19%)
Jan 20, 2017 1344 1370 1335 1357 0 -10.04(-0.73%)
Jan 19, 2017 1368 1385 1342 1367 0 +10.09(+0.74%)
Jan 18, 2017 1347 1370 1341 1357 0 -8.56(-0.63%)
Jan 17, 2017 1370 1382 1352 1366 0 -4.70(-0.34%)
Jan 13, 2017 1370 1370 1370 1370 0 +8.07(+0.59%)
Jan 12, 2017 1366 1373 1353 1362 0 -4.21(-0.31%)
Jan 11, 2017 1353 1372 1334 1366 0 +5.88(+0.43%)
Jan 10, 2017 1365 1368 1358 1361 0 -4.06(-0.30%)
Jan 09, 2017 1382 1391 1347 1365 0 -12.42(-0.90%)
Jan 06, 2017 1372 1387 1364 1377 0 +2.38(+0.17%)
Jan 05, 2017 1353 1382 1349 1375 0 +11.71(+0.86%)
Jan 04, 2017 1367 1383 1344 1363 0 +12.85(+0.95%)
Jan 03, 2017 1351 1362 1335 1350 0 +16.94(+1.27%)
Dec 30, 2016 1333 1333 1333 1333 0 +8.67(+0.65%)
Dec 29, 2016 1317 1347 1317 1325 0 -0.19(-0.01%)
Dec 28, 2016 1316 1336 1308 1325 0 +9.97(+0.76%)
Dec 27, 2016 1350 1355 1308 1315 0 -16.96(-1.27%)
Dec 23, 2016 1332 1332 1332 1332 0 -11.87(-0.88%)
Dec 22, 2016 1325 1350 1320 1344 0 -0.05(-0.00%)
Dec 21, 2016 1342 1350 1326 1344 0 +11.92(+0.90%)
Dec 20, 2016 1331 1341 1317 1332 0 -13.40(-1.00%)
Dec 19, 2016 1348 1362 1343 1345 0 -5.94(-0.44%)
Dec 16, 2016 1353 1362 1345 1351 0 +0.09(+0.01%)
Dec 15, 2016 1348 1357 1340 1351 0 -0.61(-0.05%)
Dec 14, 2016 1367 1374 1348 1352 0 -23.72(-1.72%)
Dec 13, 2016 1370 1386 1353 1375 0 +11.05(+0.81%)
Dec 12, 2016 1371 1376 1355 1364 0 -6.56(-0.48%)
Dec 09, 2016 1381 1391 1363 1371 0 +1.60(+0.12%)
Dec 08, 2016 1365 1387 1356 1369 0 +12.14(+0.89%)
Dec 07, 2016 1355 1368 1340 1357 0 +6.48(+0.48%)
Dec 06, 2016 1362 1363 1332 1351 0 -7.72(-0.57%)
Dec 05, 2016 1339 1367 1335 1358 0 +29.89(+2.25%)
Dec 02, 2016 1285 1336 1281 1328 0 +35.03(+2.71%)
Dec 01, 2016 1298 1305 1292 1293 0 +10.45(+0.81%)
Nov 30, 2016 1298 1300 1275 1283 0 -15.76(-1.21%)
Nov 29, 2016 1305 1320 1275 1299 0 -9.79(-0.75%)
Nov 28, 2016 1318 1325 1300 1308 0 -13.65(-1.03%)
Nov 25, 2016 1320 1331 1304 1322 0 +26.72(+2.06%)
Nov 23, 2016 1295 1295 1295 1295 0 +2.52(+0.19%)
Nov 22, 2016 1291 1303 1281 1293 0 +0.20(+0.02%)
Nov 21, 2016 1297 1300 1287 1293 0 +12.43(+0.97%)
Nov 18, 2016 1296 1306 1277 1280 0 -10.65(-0.82%)
Nov 17, 2016 1283 1296 1274 1291 0 -24.61(-1.87%)
Nov 16, 2016 1287 1321 1283 1316 0 +21.69(+1.68%)
Nov 15, 2016 1292 1305 1281 1294 0 -16.66(-1.27%)
Nov 14, 2016 1310 1322 1295 1310 0 +0.24(+0.02%)
Nov 11, 2016 1281 1319 1272 1310 0 +37.51(+2.95%)
Nov 10, 2016 1278 1285 1257 1273 0 +43.45(+3.53%)
Nov 09, 2016 1207 1233 1196 1229 0 +13.50(+1.11%)
Nov 08, 2016 1203 1232 1188 1216 0 +22.79(+1.91%)
Nov 07, 2016 1183 1217 1173 1193 0 +40.27(+3.49%)
Nov 04, 2016 1154 1161 1141 1153 0 +0.15(+0.01%)
Nov 03, 2016 1143 1154 1129 1153 0 +10.79(+0.95%)
Nov 02, 2016 1139 1147 1127 1142 0 -7.44(-0.65%)
Nov 01, 2016 1163 1168 1144 1149 0 -13.42(-1.15%)
Oct 31, 2016 1149 1172 1133 1163 0 +26.17(+2.30%)
Oct 28, 2016 1141 1150 1124 1136 0 +2.85(+0.25%)
Oct 27, 2016 1148 1151 1132 1134 0 -16.21(-1.41%)
Oct 26, 2016 1162 1170 1148 1150 0 -12.40(-1.07%)
Oct 25, 2016 1163 1176 1150 1162 0 -0.25(-0.02%)
Oct 24, 2016 1166 1170 1157 1162 0 +14.29(+1.24%)
Oct 21, 2016 1154 1155 1145 1148 0 -8.54(-0.74%)
Oct 20, 2016 1162 1169 1149 1157 0 -7.35(-0.63%)
Oct 19, 2016 1162 1180 1149 1164 0 +5.56(+0.48%)
Oct 18, 2016 1171 1171 1154 1159 0 +0.76(+0.07%)
Oct 17, 2016 1157 1164 1151 1158 0 +2.40(+0.21%)
Oct 14, 2016 1169 1172 1155 1155 0 -3.36(-0.29%)
Oct 13, 2016 1163 1172 1149 1159 0 -7.05(-0.60%)
Oct 12, 2016 1162 1171 1152 1166 0 -1.78(-0.15%)
Oct 11, 2016 1175 1181 1150 1168 0 -1.38(-0.12%)
Oct 10, 2016 1170 1176 1157 1169 0 +12.38(+1.07%)
Oct 07, 2016 1154 1164 1141 1157 0 -4.11(-0.35%)
Oct 06, 2016 1156 1170 1150 1161 0 -1.79(-0.15%)
Oct 05, 2016 1163 1173 1152 1162 0 +2.78(+0.24%)
Oct 04, 2016 1147 1166 1144 1160 0 +18.60(+1.63%)
Sep 26, 2016 1143 1149 1136 1141 0 -5.01(-0.44%)
Sep 23, 2016 1136 1151 1129 1146 0 +2.81(+0.25%)
Sep 22, 2016 1140 1153 1128 1143 0 +27.17(+2.43%)
Sep 21, 2016 1106 1118 1103 1116 0 +16.68(+1.52%)
Sep 20, 2016 1103 1111 1086 1099 0 -2.59(-0.24%)
Sep 19, 2016 1106 1112 1099 1102 0 +0.01(+0.00%)
Sep 16, 2016 1112 1113 1095 1102 0 +4.19(+0.38%)
Sep 15, 2016 1092 1100 1090 1098 0 -6.90(-0.62%)
Sep 14, 2016 1097 1108 1089 1105 0 +8.42(+0.77%)
Sep 13, 2016 1110 1116 1088 1096 0 -15.75(-1.42%)
Sep 12, 2016 1112 1123 1106 1112 0 -4.92(-0.44%)
Sep 09, 2016 1136 1138 1115 1117 0 -10.92(-0.97%)
Sep 08, 2016 1132 1133 1122 1128 0 +0.51(+0.05%)
Sep 07, 2016 1138 1145 1111 1127 0 -25.73(-2.23%)
Sep 06, 2016 1148 1155 1141 1153 0 +16.79(+1.48%)
Sep 02, 2016 1136 1136 1136 1136 0 +2.93(+0.26%)
Sep 01, 2016 1136 1139 1118 1133 0 -10.06(-0.88%)
Aug 31, 2016 1150 1152 1138 1143 0 -10.51(-0.91%)
Aug 30, 2016 1168 1171 1135 1154 0 -17.24(-1.47%)
Aug 29, 2016 1177 1184 1159 1171 0 +15.40(+1.33%)
Aug 26, 2016 1168 1192 1150 1156 0 -1.37(-0.12%)
Aug 25, 2016 1139 1165 1127 1157 0 +30.78(+2.73%)
Aug 24, 2016 1132 1139 1117 1126 0 -5.37(-0.47%)
Aug 23, 2016 1130 1137 1126 1132 0 +20.61(+1.85%)
Aug 22, 2016 1112 1116 1107 1111 0 -1.12(-0.10%)
Aug 19, 2016 1109 752.90 744.48 1112 0 -1.82(-0.16%)
Aug 18, 2016 1111 1120 1106 1114 0 -1.23(-0.11%)
Aug 17, 2016 1119 1124 1105 1115 0 +16.51(+1.50%)
Aug 16, 2016 1104 1106 1096 1099 0 -6.63(-0.60%)
Aug 15, 2016 1105 754.26 741.01 1105 0 -1.69(-0.15%)
Aug 12, 2016 1120 1123 1105 1107 0 -21.81(-1.93%)
Aug 11, 2016 1119 1135 1117 1129 0 +15.92(+1.43%)
Aug 10, 2016 1117 1121 1103 1113 0 +0.70(+0.06%)
Aug 09, 2016 1100 1118 1097 1112 0 +8.80(+0.80%)
Aug 08, 2016 1099 1109 1085 1104 0 +5.40(+0.49%)
Aug 05, 2016 1091 1105 1081 1098 0 -5.36(-0.49%)
Aug 04, 2016 1099 1109 1084 1103 0 +16.61(+1.53%)
Aug 03, 2016 1051 1096 1048 1087 0 +28.31(+2.67%)
Aug 02, 2016 1069 1077 1046 1059 0 -32.51(-2.98%)
Aug 01, 2016 1081 1094 1078 1091 0 +5.27(+0.49%)
Jul 29, 2016 1086 1092 1082 1086 0 +3.16(+0.29%)
Jul 28, 2016 1078 1109 1058 1083 0 +16.12(+1.51%)
Jul 27, 2016 1078 1079 1065 1067 0 -5.08(-0.47%)
Jul 26, 2016 1078 726.54 711.42 1072 0 -5.75(-0.53%)
Jul 25, 2016 1059 1081 1053 1077 0 -2.97(-0.27%)
Jul 22, 2016 1080 1088 1076 1080 0 +7.68(+0.72%)
Jul 21, 2016 1066 1075 1062 1073 0 +0.90(+0.08%)
Jul 20, 2016 1074 1078 1065 1072 0 -0.35(-0.03%)
Jul 19, 2016 1075 1089 1065 1072 0 -8.24(-0.76%)
Jul 18, 2016 1074 1086 1071 1080 0 +10.88(+1.02%)
Jul 15, 2016 1071 1073 1065 1069 0 +1.22(+0.11%)
Jul 14, 2016 1089 1090 1066 1068 0 -11.56(-1.07%)
Jul 13, 2016 1077 1083 1071 1080 0 +27.17(+2.58%)
Jul 12, 2016 1067 1076 1046 1053 0 +13.83(+1.33%)
Jul 11, 2016 1015 1041 1015 1039 0 +13.18(+1.29%)
Jul 08, 2016 1026 1019 1012 1026 0 +12.41(+1.22%)
Jul 07, 2016 1015 1024 1007 1013 0 -5.83(-0.57%)
Jul 06, 2016 1019 1019 1019 1019 0 +4.93(+0.49%)
Jul 05, 2016 1026 1037 1006 1014 0 +1.99(+0.20%)
Jul 01, 2016 1012 1012 1012 1012 0 +15.72(+1.58%)
Jun 30, 2016 987.40 1000 982.37 996.39 0 +16.77(+1.71%)
Jun 29, 2016 984.12 992.78 969.94 979.62 0 +14.77(+1.53%)
Jun 28, 2016 971.78 980.93 953.89 964.86 0 -1.12(-0.12%)
Jun 27, 2016 968.83 975.91 956.54 965.98 0 -2.28(-0.24%)
Jun 24, 2016 970.83 982.15 953.13 968.26 0 -36.60(-3.64%)
Jun 23, 2016 1010 1013 997.42 1005 0 +11.15(+1.12%)
Jun 22, 2016 1004 1010 991.81 993.71 0 -6.04(-0.60%)
Jun 21, 2016 985.85 1001 978.58 999.75 0 +20.80(+2.12%)
Jun 20, 2016 982.62 994.60 974.89 978.95 0 +2.97(+0.30%)
Jun 17, 2016 983.74 990.65 972.20 975.98 0 -13.09(-1.32%)
Jun 16, 2016 959.33 992.43 957.23 989.06 0 +17.62(+1.81%)
Jun 15, 2016 972.38 983.76 957.66 971.44 0 +11.38(+1.18%)
Jun 14, 2016 964.69 968.42 951.26 960.07 0 -12.47(-1.28%)
Jun 13, 2016 982.51 984.60 967.45 972.53 0 -18.22(-1.84%)
Jun 10, 2016 990.45 992.82 985.39 990.76 0 -10.63(-1.06%)
Jun 09, 2016 988.58 1003 982.24 1001 0 +6.91(+0.69%)
Jun 08, 2016 997.80 1003 982.06 994.48 0 +2.43(+0.24%)
Jun 07, 2016 985.08 1000 981.49 992.05 0 +9.85(+1.00%)
Jun 06, 2016 980.10 987.45 964.16 982.21 0 +7.67(+0.79%)
Jun 03, 2016 981.34 988.27 968.81 974.53 0 -15.83(-1.60%)
Jun 02, 2016 979.35 997.88 953.77 990.37 0 +13.90(+1.42%)
Jun 01, 2016 960.11 979.97 951.08 976.47 0 +12.89(+1.34%)
May 31, 2016 964.37 969.42 956.75 963.58 0 +2.87(+0.30%)
May 27, 2016 960.71 960.71 960.71 960.71 0 +2.99(+0.31%)
May 26, 2016 959.70 974.04 951.15 957.72 0 -12.62(-1.30%)
May 25, 2016 970.33 980.66 960.22 970.34 0 +2.89(+0.30%)
May 24, 2016 968.56 981.92 942.66 967.45 0 +3.78(+0.39%)
May 23, 2016 954.32 972.22 945.59 963.67 0 +7.97(+0.83%)
May 20, 2016 959.03 964.65 950.76 955.71 0 -2.83(-0.29%)
May 19, 2016 944.86 964.73 941.89 958.53 0 -5.47(-0.57%)
May 18, 2016 968.50 973.23 956.78 964.00 0 +4.01(+0.42%)
May 17, 2016 964.34 974.76 948.71 959.99 0 -9.67(-1.00%)
May 16, 2016 988.78 990.94 960.08 969.67 0 -23.81(-2.40%)
May 13, 2016 975.45 996.42 972.35 993.47 0 -3.13(-0.31%)
May 12, 2016 1012 1016 991.20 996.61 0 -9.45(-0.94%)
May 11, 2016 993.96 1009 991.77 1006 0 -17.33(-1.69%)
May 10, 2016 1048 1049 1020 1023 0 -16.79(-1.61%)
May 09, 2016 1042 1053 1032 1040 0 -1.68(-0.16%)
May 06, 2016 1035 1055 1030 1042 0 +13.79(+1.34%)
May 05, 2016 1016 1043 1001 1028 0 +19.55(+1.94%)
May 04, 2016 1020 1025 1002 1009 0 -6.28(-0.62%)
May 03, 2016 1035 1039 1010 1015 0 -19.08(-1.85%)
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.