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 (%)
Jan 14, 2021 1609 1618 1598 1602 0 -5.25(-0.33%)
Jan 13, 2021 1610 1615 1605 1607 0 +139.82(+9.53%)
Dec 23, 2020 1468 1474 1458 1467 0 -0.58(-0.04%)
Dec 22, 2020 1464 1476 1459 1468 0 -4.28(-0.29%)
Dec 21, 2020 1491 1499 1466 1472 0 -13.43(-0.90%)
Dec 18, 2020 1498 1503 1476 1485 0 -17.96(-1.19%)
Dec 17, 2020 1520 1524 1501 1503 0 -8.72(-0.58%)
Dec 16, 2020 1492 1514 1480 1512 0 +32.08(+2.17%)
Dec 15, 2020 1465 1482 1458 1480 0 +17.37(+1.19%)
Dec 14, 2020 1475 1476 1458 1463 0 -8.34(-0.57%)
Dec 11, 2020 1467 1474 1463 1471 0 +0.80(+0.05%)
Dec 10, 2020 1473 1475 1463 1470 0 -3.64(-0.25%)
Dec 09, 2020 1494 1494 1472 1474 0 -19.08(-1.28%)
Dec 08, 2020 1501 1506 1485 1493 0 +5.05(+0.34%)
Dec 07, 2020 1492 1496 1478 1488 0 +22.71(+1.55%)
Dec 04, 2020 1453 1471 1443 1465 0 +16.03(+1.11%)
Dec 03, 2020 1469 1476 1438 1449 0 +16.13(+1.13%)
Dec 02, 2020 1444 1454 1425 1433 0 -7.70(-0.53%)
Dec 01, 2020 1442 1450 1435 1441 0 +7.58(+0.53%)
Nov 30, 2020 1451 1459 1426 1433 0 -4.90(-0.34%)
Nov 27, 2020 1434 1445 1422 1438 0 +9.16(+0.64%)
Nov 25, 2020 1451 1455 1419 1429 0 -15.41(-1.07%)
Nov 24, 2020 1433 1459 1394 1444 0 +34.84(+2.47%)
Nov 23, 2020 1426 1433 1403 1409 0 +3.73(+0.27%)
Nov 20, 2020 1398 1409 1394 1406 0 +3.20(+0.23%)
Nov 19, 2020 1415 1418 1397 1402 0 -10.25(-0.73%)
Nov 18, 2020 1431 1444 1411 1413 0 -21.82(-1.52%)
Nov 17, 2020 1417 1443 1412 1435 0 +14.40(+1.01%)
Nov 16, 2020 1429 1435 1407 1420 0 +0.58(+0.04%)
Nov 13, 2020 1402 1424 1400 1420 0 +13.27(+0.94%)
Nov 12, 2020 1421 1435 1402 1406 0 -11.56(-0.82%)
Nov 11, 2020 1404 1425 1397 1418 0 +31.91(+2.30%)
Nov 10, 2020 1360 1392 1355 1386 0 +33.25(+2.46%)
Nov 09, 2020 1404 1421 1347 1353 0 -16.51(-1.21%)
Nov 06, 2020 1368 1379 1363 1369 0 +22.68(+1.68%)
Nov 05, 2020 1342 1355 1342 1347 0 -7.22(-0.53%)
Nov 04, 2020 1354 1369 1343 1354 0 -2.02(-0.15%)
Nov 03, 2020 1350 1360 1343 1356 0 +15.59(+1.16%)
Nov 02, 2020 1333 1347 1314 1340 0 +22.37(+1.70%)
Oct 30, 2020 1325 1328 1313 1318 0 -12.70(-0.95%)
Oct 29, 2020 1329 1334 1321 1330 0 +3.99(+0.30%)
Oct 28, 2020 1335 1339 1323 1326 0 -17.42(-1.30%)
Oct 27, 2020 1343 1351 1337 1344 0 +5.21(+0.39%)
Oct 26, 2020 1344 1351 1328 1339 0 -2.42(-0.18%)
Oct 23, 2020 1333 1346 1330 1341 0 +19.72(+1.49%)
Oct 22, 2020 1321 1325 1316 1321 0 +2.29(+0.17%)
Oct 21, 2020 1328 1334 1317 1319 0 +0.18(+0.01%)
Oct 20, 2020 1325 1329 1315 1319 0 +0.18(+0.01%)
Oct 19, 2020 1328 1337 1311 1319 0 -7.02(-0.53%)
Oct 16, 2020 1329 1331 1322 1326 0 -13.05(-0.97%)
Oct 15, 2020 1323 1341 1320 1339 0 +4.46(+0.33%)
Oct 14, 2020 1348 1354 1333 1334 0 -14.40(-1.07%)
Oct 13, 2020 1349 1353 1342 1349 0 -3.38(-0.25%)
Oct 12, 2020 1342 1358 1338 1352 0 +18.56(+1.39%)
Oct 09, 2020 1325 1335 1323 1334 0 +9.67(+0.73%)
Oct 08, 2020 1317 1326 1313 1324 0 +9.78(+0.74%)
Oct 07, 2020 1302 1322 1297 1314 0 +12.91(+0.99%)
Oct 06, 2020 1300 1315 1292 1301 0 +10.32(+0.80%)
Oct 05, 2020 1280 1296 1273 1291 0 +13.81(+1.08%)
Oct 02, 2020 1271 1282 1267 1277 0 +0.72(+0.06%)
Oct 01, 2020 1267 1279 1257 1276 0 +3.76(+0.30%)
Sep 30, 2020 1262 1276 1259 1273 0 +12.09(+0.96%)
Sep 29, 2020 1262 1270 1252 1261 0 +3.67(+0.29%)
Sep 28, 2020 1248 1261 1246 1257 0 +12.27(+0.99%)
Sep 25, 2020 1238 1248 1238 1245 0 +3.80(+0.31%)
Sep 24, 2020 1244 1259 1227 1241 0 -8.79(-0.70%)
Sep 23, 2020 1261 1265 1248 1250 0 -11.36(-0.90%)
Sep 22, 2020 1262 1267 1256 1261 0 +0.01(+0.00%)
Sep 21, 2020 1268 1272 1252 1261 0 -20.95(-1.63%)
Sep 18, 2020 1286 1309 1271 1282 0 -3.42(-0.27%)
Sep 17, 2020 1284 1291 1280 1285 0 -1.95(-0.15%)
Sep 16, 2020 1302 1305 1285 1287 0 -12.28(-0.94%)
Sep 15, 2020 1306 1309 1297 1300 0 -2.31(-0.18%)
Sep 14, 2020 1309 1312 1300 1302 0 +10.69(+0.83%)
Sep 11, 2020 1297 1302 1289 1291 0 -3.75(-0.29%)
Sep 10, 2020 1296 1303 1293 1295 0 +1.69(+0.13%)
Sep 09, 2020 1292 1307 1282 1293 0 +0.39(+0.03%)
Sep 08, 2020 1301 1302 1283 1293 0 +16.68(+1.31%)
Sep 04, 2020 1286 1288 1269 1276 0 -28.17(-2.16%)
Sep 03, 2020 1316 1318 1300 1304 0 -14.87(-1.13%)
Sep 02, 2020 1318 1325 1316 1319 0 +26.69(+2.07%)
Sep 01, 2020 1287 1295 1281 1292 0 -11.73(-0.90%)
Aug 31, 2020 1332 1334 1298 1304 0 -17.71(-1.34%)
Aug 28, 2020 1328 1329 1318 1322 0 -3.67(-0.28%)
Aug 27, 2020 1327 1330 1308 1326 0 +1.47(+0.11%)
Aug 26, 2020 1322 1327 1319 1324 0 -7.07(-0.53%)
Aug 25, 2020 1327 1339 1322 1331 0 +22.90(+1.75%)
Aug 24, 2020 1297 1313 1292 1308 0 +17.68(+1.37%)
Aug 21, 2020 1301 1305 1280 1291 0 -13.97(-1.07%)
Aug 20, 2020 1299 1308 1297 1305 0 +6.71(+0.52%)
Aug 19, 2020 1299 1308 1292 1298 0 -20.09(-1.52%)
Aug 18, 2020 1319 1328 1311 1318 0 -5.02(-0.38%)
Aug 17, 2020 1332 1337 1321 1323 0 +2.40(+0.18%)
Aug 14, 2020 1330 1332 1317 1321 0 -16.90(-1.26%)
Aug 13, 2020 1334 1349 1327 1337 0 -0.85(-0.06%)
Aug 12, 2020 1337 1352 1325 1338 0 +10.47(+0.79%)
Aug 11, 2020 1331 1335 1325 1328 0 -0.60(-0.05%)
Aug 10, 2020 1330 1337 1316 1328 0 -1.44(-0.11%)
Aug 07, 2020 1329 1340 1315 1330 0 -2.25(-0.17%)
Aug 06, 2020 1328 1359 1309 1332 0 +39.64(+3.07%)
Aug 05, 2020 1294 1303 1289 1293 0 -3.71(-0.29%)
Aug 04, 2020 1288 1299 1284 1296 0 +5.74(+0.44%)
Aug 03, 2020 1260 1297 1260 1290 0 +39.94(+3.19%)
Jul 31, 2020 1266 1269 1237 1251 0 -15.04(-1.19%)
Jul 30, 2020 1262 1279 1252 1266 0 +8.64(+0.69%)
Jul 29, 2020 1251 1270 1238 1257 0 +4.63(+0.37%)
Jul 28, 2020 1248 1258 1235 1252 0 +2.81(+0.22%)
Jul 27, 2020 1268 1273 1238 1250 0 +4.61(+0.37%)
Jul 24, 2020 1256 1267 1232 1245 0 -12.32(-0.98%)
Jul 23, 2020 1243 1259 1241 1257 0 +16.36(+1.32%)
Jul 22, 2020 1248 1255 1224 1241 0 -12.56(-1.00%)
Jul 21, 2020 1249 1264 1244 1253 0 +19.90(+1.61%)
Jul 20, 2020 1237 1245 1232 1234 0 -17.72(-1.42%)
Jul 17, 2020 1243 1256 1237 1251 0 +7.42(+0.60%)
Jul 16, 2020 1253 1256 1239 1244 0 -4.82(-0.39%)
Jul 15, 2020 1256 1262 1247 1249 0 +15.35(+1.24%)
Jul 14, 2020 1214 1238 1206 1233 0 +13.90(+1.14%)
Jul 13, 2020 1223 1233 1215 1219 0 +16.77(+1.39%)
Jul 10, 2020 1211 1215 1198 1203 0 +8.30(+0.69%)
Jul 09, 2020 1197 1223 1186 1194 0 -11.63(-0.96%)
Jul 08, 2020 1206 1220 1202 1206 0 -6.05(-0.50%)
Jul 07, 2020 1187 1220 1186 1212 0 -4.60(-0.38%)
Jul 06, 2020 1237 1237 1214 1217 0 -4.51(-0.37%)
Jul 02, 2020 1214 1227 1208 1221 0 +9.73(+0.80%)
Jul 01, 2020 1204 1230 1200 1211 0 -0.30(-0.02%)
Jun 30, 2020 1215 1219 1208 1212 0 -0.83(-0.07%)
Jun 29, 2020 1208 1226 1196 1213 0 +9.48(+0.79%)
Jun 26, 2020 1199 1208 1181 1203 0 +3.22(+0.27%)
Jun 25, 2020 1180 1201 1175 1200 0 +4.79(+0.40%)
Jun 24, 2020 1191 1201 1188 1195 0 -4.93(-0.41%)
Jun 23, 2020 1201 1208 1190 1200 0 +1.06(+0.09%)
Jun 22, 2020 1194 1205 1187 1199 0 -2.60(-0.22%)
Jun 19, 2020 1205 1212 1195 1201 0 -1.60(-0.13%)
Jun 18, 2020 1202 1214 1188 1203 0 -14.04(-1.15%)
Jun 17, 2020 1219 1240 1206 1217 0 -12.52(-1.02%)
Jun 16, 2020 1229 1235 1220 1230 0 +33.69(+2.82%)
Jun 15, 2020 1168 1197 1164 1196 0 +2.87(+0.24%)
Jun 12, 2020 1216 1216 1184 1193 0 -23.42(-1.93%)
Jun 11, 2020 1234 1236 1214 1217 0 -41.33(-3.29%)
Jun 10, 2020 1263 1270 1252 1258 0 -0.18(-0.01%)
Jun 09, 2020 1257 1267 1245 1258 0 +7.18(+0.57%)
Jun 08, 2020 1247 1258 1242 1251 0 +3.38(+0.27%)
Jun 05, 2020 1243 1258 1228 1247 0 +29.54(+2.43%)
Jun 04, 2020 1214 1224 1208 1218 0 -1.26(-0.10%)
Jun 03, 2020 1211 1226 1204 1219 0 +23.02(+1.92%)
Jun 02, 2020 1204 1209 1193 1196 0 -6.16(-0.51%)
Jun 01, 2020 1220 1222 1200 1202 0 -5.27(-0.44%)
May 29, 2020 1200 1211 1194 1208 0 -3.16(-0.26%)
May 28, 2020 1217 1221 1200 1211 0 +1.26(+0.10%)
May 27, 2020 1195 1211 1187 1209 0 +19.09(+1.60%)
May 26, 2020 1193 1205 1168 1190 0 +27.75(+2.39%)
May 22, 2020 1144 1164 1139 1163 0 +15.09(+1.31%)
May 21, 2020 1160 1166 1145 1148 0 -5.30(-0.46%)
May 20, 2020 1148 1164 1142 1153 0 +16.02(+1.41%)
May 19, 2020 1158 1160 1133 1137 0 -10.01(-0.87%)
May 18, 2020 1132 1156 1128 1147 0 +28.88(+2.58%)
May 15, 2020 1116 1128 1113 1118 0 -0.91(-0.08%)
May 14, 2020 1112 1125 1103 1119 0 -2.75(-0.25%)
May 13, 2020 1140 1154 1115 1122 0 -15.06(-1.32%)
May 12, 2020 1149 1158 1128 1137 0 -8.31(-0.73%)
May 11, 2020 1119 1161 1106 1145 0 +3.28(+0.29%)
May 08, 2020 1139 1147 1130 1142 0 +17.35(+1.54%)
May 07, 2020 1114 1146 1098 1124 0 +14.33(+1.29%)
May 06, 2020 1114 1120 1103 1110 0 -0.17(-0.02%)
May 05, 2020 1094 1121 1090 1110 0 +11.73(+1.07%)
May 04, 2020 1098 1108 1089 1098 0 -0.68(-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.