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, 2019 1202 1206 1196 1203 0 -1.17(-0.10%)
Apr 29, 2019 1197 1221 1196 1204 0 +0.28(+0.02%)
Apr 26, 2019 1191 1218 1188 1204 0 -2.20(-0.18%)
Apr 25, 2019 1211 1211 1194 1206 0 -7.99(-0.66%)
Apr 24, 2019 1203 1219 1194 1214 0 +13.97(+1.16%)
Apr 23, 2019 1202 1208 1191 1200 0 -8.03(-0.66%)
Apr 22, 2019 1213 1215 1207 1208 0 +5.53(+0.46%)
Apr 18, 2019 1200 1206 1198 1202 0 +3.28(+0.27%)
Apr 17, 2019 1200 1202 1197 1199 0 +6.36(+0.53%)
Apr 16, 2019 1191 1195 1189 1193 0 +5.38(+0.45%)
Apr 15, 2019 1188 1195 1174 1187 0 -5.19(-0.44%)
Apr 12, 2019 1191 1195 1188 1193 0 +6.97(+0.59%)
Apr 11, 2019 1192 1198 1180 1186 0 -16.15(-1.34%)
Apr 10, 2019 1201 1213 1189 1202 0 -13.46(-1.11%)
Apr 09, 2019 1215 1229 1210 1215 0 -23.51(-1.90%)
Apr 08, 2019 1240 1248 1233 1239 0 -6.32(-0.51%)
Apr 05, 2019 1244 1248 1241 1245 0 +10.99(+0.89%)
Apr 04, 2019 1230 1238 1228 1234 0 +0.88(+0.07%)
Apr 03, 2019 1235 1242 1228 1233 0 +2.56(+0.21%)
Apr 02, 2019 1230 1238 1225 1231 0 +8.83(+0.72%)
Apr 01, 2019 1206 1223 1205 1222 0 +28.73(+2.41%)
Mar 29, 2019 1200 1207 1190 1193 0 -2.71(-0.23%)
Mar 28, 2019 1196 1201 1194 1196 0 +0.87(+0.07%)
Mar 27, 2019 1198 1200 1189 1195 0 -4.69(-0.39%)
Mar 26, 2019 1204 1208 1197 1200 0 -2.70(-0.22%)
Mar 25, 2019 1192 1208 1191 1202 0 -14.30(-1.18%)
Mar 22, 2019 1231 1237 1202 1217 0 -11.75(-0.96%)
Mar 21, 2019 1225 1237 1225 1228 0 +7.33(+0.60%)
Mar 20, 2019 1234 1242 1215 1221 0 -18.66(-1.51%)
Mar 19, 2019 1261 1263 1234 1240 0 -7.26(-0.58%)
Mar 18, 2019 1249 1253 1246 1247 0 +17.02(+1.38%)
Mar 15, 2019 1240 1247 1227 1230 0 -3.82(-0.31%)
Mar 14, 2019 1248 1250 1232 1234 0 -13.54(-1.09%)
Mar 13, 2019 1254 1256 1246 1247 0 +1.85(+0.15%)
Mar 12, 2019 1260 1275 1244 1245 0 -23.58(-1.86%)
Mar 11, 2019 1262 1275 1259 1269 0 +12.45(+0.99%)
Mar 08, 2019 1282 1286 1256 1257 0 -18.28(-1.43%)
Mar 07, 2019 1277 1287 1269 1275 0 +0.53(+0.04%)
Mar 06, 2019 1292 1296 1273 1274 0 -13.31(-1.03%)
Mar 05, 2019 1287 1293 1285 1288 0 -6.16(-0.48%)
Mar 04, 2019 1299 1302 1292 1294 0 -1.27(-0.10%)
Mar 01, 2019 1290 1297 1287 1295 0 +1.29(+0.10%)
Feb 28, 2019 1294 1309 1290 1294 0 -3.02(-0.23%)
Feb 27, 2019 1294 1299 1291 1297 0 -5.34(-0.41%)
Feb 26, 2019 1291 1309 1284 1302 0 -6.58(-0.50%)
Feb 25, 2019 1307 1320 1306 1309 0 +8.63(+0.66%)
Feb 22, 2019 1300 1315 1294 1300 0 -8.73(-0.67%)
Feb 21, 2019 1316 1316 1303 1309 0 -6.51(-0.49%)
Feb 20, 2019 1303 1320 1302 1315 0 +22.97(+1.78%)
Feb 19, 2019 1276 1296 1268 1292 0 +16.53(+1.30%)
Feb 15, 2019 1295 1299 1270 1276 0 +2.31(+0.18%)
Feb 14, 2019 1270 1281 1268 1273 0 -5.48(-0.43%)
Feb 13, 2019 1290 1293 1276 1279 0 +8.90(+0.70%)
Feb 12, 2019 1281 1281 1258 1270 0 +18.21(+1.45%)
Feb 11, 2019 1256 1267 1251 1252 0 -10.69(-0.85%)
Feb 08, 2019 1278 1283 1235 1263 0 -13.75(-1.08%)
Feb 07, 2019 1371 1373 1264 1276 0 -99.69(-7.25%)
Feb 06, 2019 1394 1399 1371 1376 0 -14.14(-1.02%)
Feb 05, 2019 1394 1397 1383 1390 0 +16.90(+1.23%)
Feb 04, 2019 1356 1388 1355 1373 0 +8.45(+0.62%)
Feb 01, 2019 1383 1385 1357 1365 0 -15.75(-1.14%)
Jan 31, 2019 1378 1390 1377 1381 0 +10.44(+0.76%)
Jan 30, 2019 1349 1375 1345 1370 0 +27.36(+2.04%)
Jan 29, 2019 1354 1356 1339 1343 0 -8.71(-0.64%)
Jan 28, 2019 1355 1359 1348 1351 0 +3.93(+0.29%)
Jan 25, 2019 1347 1359 1342 1348 0 +30.32(+2.30%)
Jan 24, 2019 1317 1343 1309 1317 0 +0.36(+0.03%)
Jan 23, 2019 1327 1342 1312 1317 0 -8.84(-0.67%)
Jan 22, 2019 1320 1339 1310 1326 0 -78.73(-5.61%)
Jan 18, 2019 1401 1412 1392 1404 0 +34.73(+2.54%)
Jan 17, 2019 1366 1379 1343 1370 0 +27.59(+2.06%)
Jan 16, 2019 1349 1357 1333 1342 0 -3.74(-0.28%)
Jan 15, 2019 1348 1357 1340 1346 0 +22.06(+1.67%)
Jan 14, 2019 1348 1354 1322 1324 0 -36.97(-2.72%)
Jan 11, 2019 1353 1365 1340 1361 0 +15.42(+1.15%)
Jan 10, 2019 1362 1373 1334 1345 0 -4.61(-0.34%)
Jan 09, 2019 1342 1357 1329 1350 0 +17.23(+1.29%)
Jan 08, 2019 1330 1361 1315 1333 0 -11.98(-0.89%)
Jan 07, 2019 1308 1350 1306 1345 0 +31.19(+2.37%)
Jan 04, 2019 1287 1318 1287 1313 0 +27.86(+2.17%)
Jan 03, 2019 1292 1310 1271 1286 0 -1.89(-0.15%)
Jan 02, 2019 1276 1291 1270 1288 0 +9.24(+0.72%)
Dec 31, 2018 1270 1295 1261 1278 0 -7.12(-0.55%)
Dec 28, 2018 1271 1301 1265 1285 0 +31.50(+2.51%)
Dec 27, 2018 1234 1255 1230 1254 0 +8.83(+0.71%)
Dec 26, 2018 1221 1246 1211 1245 0 +31.36(+2.58%)
Dec 24, 2018 1228 1233 1212 1214 0 -17.56(-1.43%)
Dec 21, 2018 1240 1259 1215 1231 0 -30.76(-2.44%)
Dec 20, 2018 1276 1282 1244 1262 0 -4.28(-0.34%)
Dec 19, 2018 1266 1281 1259 1266 0 -11.84(-0.93%)
Dec 18, 2018 1276 1285 1270 1278 0 +11.52(+0.91%)
Dec 17, 2018 1288 1295 1264 1267 0 -11.79(-0.92%)
Dec 14, 2018 1298 1306 1275 1278 0 -21.29(-1.64%)
Dec 13, 2018 1299 1313 1293 1300 0 -4.68(-0.36%)
Dec 12, 2018 1311 1316 1303 1304 0 -2.34(-0.18%)
Dec 11, 2018 1301 1318 1291 1307 0 +7.93(+0.61%)
Dec 10, 2018 1298 1311 1271 1299 0 -12.73(-0.97%)
Dec 07, 2018 1309 1327 1289 1312 0 +15.59(+1.20%)
Dec 06, 2018 1310 1322 1287 1296 0 -33.09(-2.49%)
Dec 04, 2018 1343 1351 1322 1329 0 -20.82(-1.54%)
Dec 03, 2018 1344 1357 1337 1350 0 +34.72(+2.64%)
Nov 30, 2018 1300 1318 1298 1315 0 +2.27(+0.17%)
Nov 29, 2018 1307 1326 1291 1313 0 +11.83(+0.91%)
Nov 28, 2018 1292 1308 1267 1301 0 +12.83(+1.00%)
Nov 27, 2018 1292 1303 1285 1288 0 -15.99(-1.23%)
Nov 26, 2018 1307 1315 1300 1304 0 -13.89(-1.05%)
Nov 23, 2018 1315 1321 1314 1318 0 -3.44(-0.26%)
Nov 21, 2018 1322 1322 1322 1322 0 -1.63(-0.12%)
Nov 20, 2018 1328 1333 1322 1323 0 -31.25(-2.31%)
Nov 19, 2018 1357 1362 1341 1354 0 -4.15(-0.31%)
Nov 16, 2018 1355 1366 1351 1359 0 +12.56(+0.93%)
Nov 15, 2018 1358 1366 1334 1346 0 +0.13(+0.01%)
Nov 14, 2018 1360 1361 1339 1346 0 -21.26(-1.56%)
Nov 13, 2018 1374 1380 1364 1367 0 -12.58(-0.91%)
Nov 12, 2018 1389 1397 1372 1380 0 -3.66(-0.26%)
Nov 09, 2018 1387 1396 1380 1383 0 -21.22(-1.51%)
Nov 08, 2018 1398 1417 1394 1405 0 +30.55(+2.22%)
Nov 07, 2018 1376 1376 1356 1374 0 +22.04(+1.63%)
Nov 06, 2018 1350 1367 1341 1352 0 +7.99(+0.59%)
Nov 05, 2018 1355 1364 1342 1344 0 -14.31(-1.05%)
Nov 02, 2018 1366 1369 1356 1358 0 +20.41(+1.53%)
Nov 01, 2018 1326 1343 1325 1338 0 +23.69(+1.80%)
Oct 31, 2018 1317 1323 1306 1314 0 +3.42(+0.26%)
Oct 30, 2018 1302 1319 1293 1311 0 +19.29(+1.49%)
Oct 29, 2018 1306 1317 1282 1291 0 +11.59(+0.91%)
Oct 26, 2018 1291 1292 1276 1280 0 -33.84(-2.58%)
Oct 24, 2018 1318 1330 1313 1314 0 -11.27(-0.85%)
Oct 23, 2018 1332 1338 1315 1325 0 -8.41(-0.63%)
Oct 22, 2018 1352 1357 1332 1333 0 -18.25(-1.35%)
Oct 19, 2018 1358 1365 1345 1352 0 -12.54(-0.92%)
Oct 18, 2018 1390 1393 1355 1364 0 -4.54(-0.33%)
Oct 17, 2018 1370 1376 1360 1369 0 -16.88(-1.22%)
Oct 16, 2018 1379 1386 1357 1386 0 +26.13(+1.92%)
Oct 15, 2018 1364 1376 1346 1359 0 +21.92(+1.64%)
Oct 12, 2018 1353 1376 1326 1338 0 -7.51(-0.56%)
Oct 11, 2018 1361 1366 1341 1345 0 -8.40(-0.62%)
Oct 10, 2018 1361 1364 1349 1353 0 -25.57(-1.85%)
Oct 09, 2018 1381 1390 1371 1379 0 -18.48(-1.32%)
Oct 08, 2018 1385 1399 1378 1398 0 +10.33(+0.74%)
Oct 05, 2018 1364 1403 1358 1387 0 -0.93(-0.07%)
Oct 04, 2018 1418 1437 1386 1388 0 -25.97(-1.84%)
Oct 03, 2018 1431 1431 1404 1414 0 -6.91(-0.49%)
Oct 02, 2018 1429 1439 1409 1421 0 -8.56(-0.60%)
Oct 01, 2018 1403 1433 1381 1430 0 -0.53(-0.04%)
Sep 28, 2018 1451 1452 1428 1430 0 -2.25(-0.16%)
Sep 27, 2018 1432 1440 1411 1432 0 -2.44(-0.17%)
Sep 26, 2018 1419 1449 1397 1435 0 +28.54(+2.03%)
Sep 25, 2018 1436 1439 1404 1406 0 -19.65(-1.38%)
Sep 24, 2018 1443 1449 1417 1426 0 -74.90(-4.99%)
Sep 21, 2018 1512 1525 1494 1501 0 -13.74(-0.91%)
Sep 20, 2018 1487 1519 1473 1515 0 +72.89(+5.06%)
Sep 19, 2018 1459 1471 1440 1442 0 +3.70(+0.26%)
Sep 18, 2018 1467 1477 1422 1438 0 -11.51(-0.79%)
Sep 17, 2018 1476 1476 1443 1449 0 -28.71(-1.94%)
Sep 14, 2018 1475 1482 1469 1478 0 +7.34(+0.50%)
Sep 13, 2018 1488 1492 1465 1471 0 +21.35(+1.47%)
Sep 12, 2018 1472 1474 1448 1449 0 -10.84(-0.74%)
Sep 11, 2018 1459 1467 1451 1460 0 -14.54(-0.99%)
Sep 10, 2018 1479 1494 1446 1475 0 +2.03(+0.14%)
Sep 07, 2018 1487 1492 1452 1473 0 +3.42(+0.23%)
Sep 06, 2018 1477 1481 1463 1469 0 +4.48(+0.31%)
Sep 05, 2018 1450 1479 1442 1465 0 -12.32(-0.83%)
Sep 04, 2018 1481 1486 1464 1477 0 +26.70(+1.84%)
Aug 31, 2018 1451 1451 1451 1451 0 -32.71(-2.21%)
Aug 30, 2018 1488 1511 1469 1483 0 -14.50(-0.97%)
Aug 29, 2018 1498 1524 1485 1498 0 -39.02(-2.54%)
Aug 28, 2018 1541 1552 1516 1537 0 +21.64(+1.43%)
Aug 27, 2018 1525 1527 1509 1515 0 -44.52(-2.85%)
Aug 24, 2018 1545 1564 1536 1560 0 -13.35(-0.85%)
Aug 23, 2018 1573 1579 1559 1573 0 -12.34(-0.78%)
Aug 22, 2018 1601 1604 1581 1585 0 -19.33(-1.20%)
Aug 21, 2018 1611 1617 1596 1605 0 +5.54(+0.35%)
Aug 20, 2018 1568 1604 1540 1599 0 +21.46(+1.36%)
Aug 17, 2018 1563 1582 1554 1578 0 +37.05(+2.40%)
Aug 16, 2018 1556 1579 1526 1541 0 +4.10(+0.27%)
Aug 15, 2018 1547 1561 1530 1537 0 -57.69(-3.62%)
Aug 14, 2018 1607 1608 1594 1594 0 +7.02(+0.44%)
Aug 13, 2018 1583 1593 1579 1587 0 -60.84(-3.69%)
Aug 10, 2018 1655 1664 1643 1648 0 -56.76(-3.33%)
Aug 09, 2018 1679 1741 1670 1705 0 -29.67(-1.71%)
Aug 08, 2018 1750 1764 1717 1734 0 +2.08(+0.12%)
Aug 07, 2018 1754 1769 1725 1732 0 -22.42(-1.28%)
Aug 06, 2018 1746 1782 1737 1755 0 -6.80(-0.39%)
Aug 03, 2018 1740 1774 1732 1762 0 +3.94(+0.22%)
Aug 02, 2018 1761 1780 1721 1758 0 -22.83(-1.28%)
Aug 01, 2018 1769 1787 1762 1780 0 +2.27(+0.13%)
Jul 31, 2018 1783 1793 1748 1778 0 +6.34(+0.36%)
Jul 30, 2018 1769 1780 1743 1772 0 +15.78(+0.90%)
Jul 27, 2018 1782 1784 1739 1756 0 -1.55(-0.09%)
Jul 26, 2018 1726 1774 1725 1758 0 +34.45(+2.00%)
Jul 25, 2018 1722 1729 1701 1723 0 +1.27(+0.07%)
Jul 24, 2018 1742 1743 1717 1722 0 +1.95(+0.11%)
Jul 23, 2018 1695 1745 1686 1720 0 -27.49(-1.57%)
Jul 20, 2018 1710 1763 1707 1747 0 -9.38(-0.53%)
Jul 19, 2018 1714 1759 1711 1757 0 +28.54(+1.65%)
Jul 18, 2018 1717 1732 1709 1728 0 +7.27(+0.42%)
Jul 17, 2018 1712 1725 1712 1721 0 +8.51(+0.50%)
Jul 16, 2018 1735 1748 1709 1713 0 -5.66(-0.33%)
Jul 13, 2018 1731 1734 1704 1718 0 +1.84(+0.11%)
Jul 12, 2018 1714 1724 1706 1716 0 +25.21(+1.49%)
Jul 11, 2018 1709 1717 1683 1691 0 -44.31(-2.55%)
Jul 10, 2018 1731 1744 1717 1735 0 +9.49(+0.55%)
Jul 09, 2018 1758 1770 1714 1726 0 -22.33(-1.28%)
Jul 06, 2018 1727 1757 1716 1748 0 +15.60(+0.90%)
Jul 05, 2018 1734 1744 1705 1733 0 -10.39(-0.60%)
Jul 03, 2018 1743 1743 1743 1743 0 +24.98(+1.45%)
Jul 02, 2018 1733 1740 1680 1718 0 -23.12(-1.33%)
Jun 29, 2018 1732 1748 1718 1741 0 +2.14(+0.12%)
Jun 28, 2018 1714 1743 1709 1739 0 +26.80(+1.57%)
Jun 27, 2018 1716 1728 1702 1712 0 -24.48(-1.41%)
Jun 26, 2018 1718 1748 1711 1737 0 +3.64(+0.21%)
Jun 25, 2018 1732 1745 1727 1733 0 -11.60(-0.66%)
Jun 22, 2018 1736 1763 1725 1745 0 -4.83(-0.28%)
Jun 21, 2018 1770 1780 1743 1750 0 -35.59(-1.99%)
Jun 20, 2018 1813 1824 1775 1785 0 -19.94(-1.10%)
Jun 19, 2018 1797 1812 1787 1805 0 -7.07(-0.39%)
Jun 18, 2018 1833 1837 1802 1812 0 -20.71(-1.13%)
Jun 15, 2018 1843 1849 1829 1833 0 +5.95(+0.33%)
Jun 14, 2018 1816 1833 1805 1827 0 +20.20(+1.12%)
Jun 13, 2018 1823 1856 1799 1807 0 -26.80(-1.46%)
Jun 12, 2018 1811 1856 1798 1834 0 +23.60(+1.30%)
Jun 11, 2018 1800 1813 1786 1810 0 +19.09(+1.07%)
Jun 08, 2018 1776 1793 1762 1791 0 +0.51(+0.03%)
Jun 07, 2018 1775 1793 1768 1790 0 +14.71(+0.83%)
Jun 06, 2018 1761 1784 1731 1776 0 +30.11(+1.73%)
Jun 05, 2018 1736 1761 1727 1746 0 -12.60(-0.72%)
Jun 04, 2018 1748 1761 1737 1758 0 +51.43(+3.01%)
Jun 01, 2018 1730 1736 1703 1707 0 -5.55(-0.32%)
May 31, 2018 1753 1757 1708 1712 0 -19.36(-1.12%)
May 30, 2018 1718 1746 1707 1732 0 +9.77(+0.57%)
May 29, 2018 1718 1746 1699 1722 0 +2.52(+0.15%)
May 25, 2018 1719 1719 1719 1719 0 -48.18(-2.73%)
May 24, 2018 1735 1768 1734 1767 0 +18.50(+1.06%)
May 23, 2018 1732 1768 1724 1749 0 -9.84(-0.56%)
May 22, 2018 1773 1776 1757 1759 0 -4.52(-0.26%)
May 21, 2018 1773 1787 1749 1763 0 -11.94(-0.67%)
May 18, 2018 1779 1792 1750 1775 0 -13.52(-0.76%)
May 17, 2018 1775 1792 1764 1789 0 -23.29(-1.29%)
May 16, 2018 1801 1818 1780 1812 0 +33.70(+1.89%)
May 15, 2018 1769 1783 1759 1778 0 -17.14(-0.95%)
May 14, 2018 1779 1808 1774 1796 0 +32.73(+1.86%)
May 11, 2018 1760 1780 1740 1763 0 +23.84(+1.37%)
May 10, 2018 1735 1747 1723 1739 0 +0.26(+0.01%)
May 09, 2018 1748 1749 1728 1739 0 +20.02(+1.16%)
May 08, 2018 1714 1747 1686 1719 0 -12.18(-0.70%)
May 07, 2018 1704 1759 1697 1731 0 -5.06(-0.29%)
May 04, 2018 1709 1745 1702 1736 0 +13.82(+0.80%)
May 03, 2018 1722 1733 1715 1722 0 +15.18(+0.89%)
May 02, 2018 1706 1736 1677 1707 0 -2.44(-0.14%)
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.