Building Materials Wholesale Sector (CIX: MSECTOR751)
1,959.87   -10.56 (-0.54%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 1975 1979 1949 1960 0 -10.56(-0.54%)
Apr 23, 2015 1957 1986 1947 1970 0 -2.90(-0.15%)
Apr 22, 2015 1964 1979 1951 1973 0 +13.86(+0.71%)
Apr 21, 2015 1977 1985 1948 1959 0 -7.15(-0.36%)
Apr 20, 2015 1975 1986 1955 1967 0 -2.54(-0.13%)
Apr 17, 2015 2003 2014 1963 1969 0 -45.58(-2.26%)
Apr 16, 2015 2034 2040 2006 2015 0 -24.94(-1.22%)
Apr 15, 2015 2004 2053 1987 2040 0 +43.87(+2.20%)
Apr 14, 2015 1990 2000 1961 1996 0 -1.19(-0.06%)
Apr 13, 2015 2008 2019 1986 1997 0 -10.29(-0.51%)
Apr 10, 2015 2037 2040 1997 2007 0 -21.51(-1.06%)
Apr 09, 2015 2015 2037 2004 2029 0 +12.47(+0.62%)
Apr 08, 2015 2017 2019 1983 2016 0 +0.00(+0.00%)
Apr 07, 2015 2004 2029 2000 2016 0 +17.22(+0.86%)
Apr 06, 2015 1985 2009 1979 1999 0 +0.26(+0.01%)
Apr 02, 2015 1999 1999 1999 1999 0 +26.06(+1.32%)
Apr 01, 2015 1975 1989 1944 1973 0 +0.39(+0.02%)
Mar 31, 2015 1947 1981 1941 1972 0 +18.74(+0.96%)
Mar 30, 2015 1935 1967 1923 1954 0 +23.49(+1.22%)
Mar 27, 2015 1904 1953 1883 1930 0 +24.27(+1.27%)
Mar 26, 2015 1928 1937 1891 1906 0 -24.74(-1.28%)
Mar 25, 2015 1972 1975 1918 1931 0 -39.85(-2.02%)
Mar 24, 2015 1929 1975 1917 1970 0 +39.25(+2.03%)
Mar 23, 2015 1905 1932 1901 1931 0 +21.05(+1.10%)
Mar 20, 2015 1866 1929 1843 1910 0 +56.73(+3.06%)
Mar 19, 2015 1808 1867 1802 1853 0 +39.19(+2.16%)
Mar 18, 2015 1799 1824 1777 1814 0 +6.21(+0.34%)
Mar 17, 2015 1809 1825 1780 1808 0 -5.61(-0.31%)
Mar 16, 2015 1803 1820 1777 1814 0 +13.85(+0.77%)
Mar 13, 2015 1798 1801 1751 1800 0 +2.71(+0.15%)
Mar 12, 2015 1814 1825 1785 1797 0 -7.32(-0.41%)
Mar 11, 2015 1751 1817 1741 1804 0 +60.56(+3.47%)
Mar 10, 2015 1754 1772 1712 1744 0 -30.48(-1.72%)
Mar 09, 2015 1787 1788 1763 1774 0 -7.72(-0.43%)
Mar 06, 2015 1791 1821 1769 1782 0 -24.14(-1.34%)
Mar 05, 2015 1838 1839 1796 1806 0 -32.99(-1.79%)
Mar 04, 2015 1836 1841 1803 1839 0 -1.45(-0.08%)
Mar 03, 2015 1841 1844 1838 1841 0 -29.09(-1.56%)
Mar 02, 2015 1886 1913 1861 1870 0 -26.65(-1.41%)
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%)
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