Building Materials Wholesale Sector (CIX: MSECTOR751)
1,896.40   -0.99 (-0.05%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 1895 1910 1866 1896 0 -0.99(-0.05%)
Feb 26, 2015 1862 1900 1841 1897 0 +35.69(+1.92%)
Feb 25, 2015 1840 1863 1820 1862 0 +10.09(+0.55%)
Feb 24, 2015 1836 1872 1803 1852 0 +20.65(+1.13%)
Feb 23, 2015 1828 1859 1808 1831 0 +4.09(+0.22%)
Feb 20, 2015 1817 1832 1789 1827 0 +7.72(+0.42%)
Feb 19, 2015 1800 1844 1780 1819 0 +17.94(+1.00%)
Feb 18, 2015 1802 1814 1770 1801 0 +5.74(+0.32%)
Feb 17, 2015 1773 1802 1752 1795 0 +17.42(+0.98%)
Feb 13, 2015 1778 1778 1778 1778 0 +31.66(+1.81%)
Feb 12, 2015 1699 1756 1691 1746 0 +50.53(+2.98%)
Feb 11, 2015 1683 1703 1666 1696 0 +7.92(+0.47%)
Feb 10, 2015 1684 1705 1661 1688 0 +17.81(+1.07%)
Feb 09, 2015 1682 1694 1655 1670 0 -15.24(-0.90%)
Feb 06, 2015 1596 1723 1596 1685 0 +92.23(+5.79%)
Feb 05, 2015 1568 1600 1558 1593 0 +24.94(+1.59%)
Feb 04, 2015 1571 1590 1557 1568 0 -13.79(-0.87%)
Feb 03, 2015 1534 1586 1528 1582 0 +58.29(+3.83%)
Feb 02, 2015 1520 1532 1502 1524 0 +7.35(+0.48%)
Jan 30, 2015 1523 1535 1512 1516 0 -13.32(-0.87%)
Jan 29, 2015 1527 1537 1517 1530 0 +6.99(+0.46%)
Jan 28, 2015 1537 1543 1515 1523 0 -10.56(-0.69%)
Jan 27, 2015 1533 1545 1523 1533 0 -16.16(-1.04%)
Jan 26, 2015 1512 1559 1495 1549 0 +36.15(+2.39%)
Jan 23, 2015 1508 1522 1488 1513 0 -1.19(-0.08%)
Jan 22, 2015 1493 1535 1482 1514 0 +25.60(+1.72%)
Jan 21, 2015 1489 1505 1489 1489 0 +4.16(+0.28%)
Jan 20, 2015 1531 1538 1475 1485 0 -42.82(-2.80%)
Jan 16, 2015 1575 1604 1500 1528 0 -59.17(-3.73%)
Jan 15, 2015 1587 1587 1568 1587 0 -66.63(-4.03%)
Jan 14, 2015 1655 1679 1629 1653 0 -23.88(-1.42%)
Jan 13, 2015 1677 1677 1677 1677 0 -14.38(-0.85%)
Jan 12, 2015 1698 1698 1686 1692 0 -60.63(-3.46%)
Jan 09, 2015 1777 1781 1752 1752 0 -20.79(-1.17%)
Jan 08, 2015 1737 1778 1731 1773 0 +45.06(+2.61%)
Jan 07, 2015 1720 1747 1705 1728 0 +24.80(+1.46%)
Jan 06, 2015 1732 1754 1694 1703 0 -30.68(-1.77%)
Jan 05, 2015 1761 1778 1723 1734 0 -40.70(-2.29%)
Jan 02, 2015 1784 1802 1759 1774 0 +1.45(+0.08%)
Dec 31, 2014 1773 1773 1773 1773 0 -20.65(-1.15%)
Dec 30, 2014 1802 1824 1780 1794 0 -7.39(-0.41%)
Dec 29, 2014 1797 1828 1782 1801 0 +1.78(+0.10%)
Dec 26, 2014 1808 1811 1795 1799 0 +1.65(+0.09%)
Dec 24, 2014 1798 1798 1798 1798 0 +3.69(+0.21%)
Dec 23, 2014 1797 1815 1781 1794 0 +15.51(+0.87%)
Dec 22, 2014 1763 1794 1751 1778 0 +15.83(+0.90%)
Dec 19, 2014 1801 1801 1759 1763 0 -32.52(-1.81%)
Dec 18, 2014 1784 1805 1746 1795 0 +31.20(+1.77%)
Dec 17, 2014 1716 1774 1705 1764 0 +53.57(+3.13%)
Dec 16, 2014 1710 1732 1707 1710 0 +21.97(+1.30%)
Dec 15, 2014 1727 1739 1671 1688 0 -29.69(-1.73%)
Dec 12, 2014 1741 1756 1697 1718 0 -46.05(-2.61%)
Dec 11, 2014 1759 1792 1752 1764 0 +11.48(+0.66%)
Dec 10, 2014 1790 1792 1752 1753 0 -39.98(-2.23%)
Dec 09, 2014 1749 1794 1741 1793 0 +31.47(+1.79%)
Dec 08, 2014 1782 1802 1757 1761 0 -26.92(-1.51%)
Dec 05, 2014 1738 1790 1735 1788 0 +53.77(+3.10%)
Dec 04, 2014 1737 1751 1718 1734 0 -0.06(-0.00%)
Dec 03, 2014 1710 1768 1692 1734 0 +26.25(+1.54%)
Dec 02, 2014 1685 1734 1680 1708 0 +26.85(+1.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here