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 (%)
May 29, 2009 1020 1033 1001 1020 0 +5.52(+0.54%)
May 28, 2009 1017 1028 988.58 1015 0 +5.03(+0.50%)
May 27, 2009 1033 1046 1004 1010 0 -21.70(-2.10%)
May 26, 2009 982.14 1048 968.57 1032 0 +49.59(+5.05%)
May 25, 2009 986.56 996.95 976.37 981.97 0 +0.00(+0.00%)
May 22, 2009 986.56 996.95 976.37 981.97 0 -2.82(-0.29%)
May 21, 2009 991.15 998.41 968.82 984.79 0 -20.58(-2.05%)
May 20, 2009 1011 1035 990.37 1005 0 +2.41(+0.24%)
May 19, 2009 1004 1020 986.09 1003 0 +6.45(+0.65%)
May 18, 2009 963.32 1003 956.56 996.51 0 +42.16(+4.42%)
May 15, 2009 962.84 978.40 943.44 954.35 0 +1.93(+0.20%)
May 14, 2009 936.36 966.17 922.80 952.41 0 +20.45(+2.19%)
May 13, 2009 956.30 960.51 925.34 931.96 0 -29.63(-3.08%)
May 12, 2009 983.75 1024 939.19 961.59 0 -21.06(-2.14%)
May 11, 2009 986.42 998.02 960.85 982.65 0 -12.53(-1.26%)
May 08, 2009 982.84 1003 969.17 995.18 0 +29.42(+3.05%)
May 07, 2009 980.26 1031 938.69 965.76 0 +11.58(+1.21%)
May 06, 2009 960.90 968.52 939.06 954.18 0 +5.52(+0.58%)
May 05, 2009 952.01 963.04 920.03 948.66 0 -4.76(-0.50%)
May 04, 2009 925.95 964.41 915.92 953.42 0 +35.06(+3.82%)
May 01, 2009 913.99 943.96 898.66 918.36 0 +17.99(+2.00%)
Apr 30, 2009 908.15 939.49 884.93 900.37 0 -5.15(-0.57%)
Apr 29, 2009 870.05 916.35 865.28 905.52 0 +44.75(+5.20%)
Apr 28, 2009 854.65 876.08 846.63 860.77 0 -1.64(-0.19%)
Apr 27, 2009 872.33 889.37 847.01 862.42 0 -10.14(-1.16%)
Apr 24, 2009 867.05 891.34 852.78 872.56 0 +9.59(+1.11%)
Apr 23, 2009 882.51 888.75 855.05 862.97 0 -16.34(-1.86%)
Apr 22, 2009 865.87 899.57 852.75 879.31 0 +6.41(+0.73%)
Apr 21, 2009 855.48 877.85 845.07 872.90 0 +11.66(+1.35%)
Apr 20, 2009 882.18 897.93 848.38 861.24 0 -38.51(-4.28%)
Apr 17, 2009 901.30 915.73 870.47 899.76 0 +6.56(+0.73%)
Apr 16, 2009 875.68 898.56 858.92 893.20 0 +28.83(+3.34%)
Apr 15, 2009 858.07 871.58 849.00 864.37 0 +11.36(+1.33%)
Apr 14, 2009 902.21 881.62 844.91 853.01 0 -55.49(-6.11%)
Apr 13, 2009 897.54 919.38 874.69 908.50 0 +1.66(+0.18%)
Apr 10, 2009 879.19 910.67 874.63 906.83 0 +0.00(+0.00%)
Apr 09, 2009 879.19 910.67 874.63 906.83 0 +34.41(+3.94%)
Apr 08, 2009 858.53 875.05 850.98 872.42 0 +16.46(+1.92%)
Apr 07, 2009 860.46 872.78 850.93 855.96 0 -8.40(-0.97%)
Apr 06, 2009 872.81 881.83 852.22 864.36 0 -15.83(-1.80%)
Apr 03, 2009 887.22 894.68 864.83 880.20 0 -9.74(-1.09%)
Apr 02, 2009 859.13 912.37 849.58 889.93 0 +35.00(+4.09%)
Apr 01, 2009 824.44 862.57 819.46 854.93 0 +18.55(+2.22%)
Mar 31, 2009 830.09 851.72 823.27 836.38 0 +10.37(+1.26%)
Mar 30, 2009 844.70 843.28 809.22 826.01 0 -39.09(-4.52%)
Mar 27, 2009 867.98 885.17 848.81 865.11 0 -6.52(-0.75%)
Mar 26, 2009 858.74 882.55 850.09 871.62 0 +28.17(+3.34%)
Mar 25, 2009 833.82 859.91 816.89 843.45 0 +9.27(+1.11%)
Mar 24, 2009 836.33 862.61 829.16 834.18 0 -17.14(-2.01%)
Mar 23, 2009 830.97 854.85 815.80 851.32 0 +51.94(+6.50%)
Mar 20, 2009 821.22 824.67 793.98 799.38 0 -13.86(-1.70%)
Mar 19, 2009 811.25 832.52 796.45 813.24 0 +12.62(+1.58%)
Mar 18, 2009 786.44 813.71 775.98 800.63 0 +16.77(+2.14%)
Mar 17, 2009 767.98 793.63 754.23 783.85 0 +20.29(+2.66%)
Mar 16, 2009 763.38 780.28 747.59 763.57 0 +3.32(+0.44%)
Mar 13, 2009 730.09 774.13 743.75 760.25 0 +5.37(+0.71%)
Mar 12, 2009 744.80 760.59 732.81 754.88 0 -1.03(-0.14%)
Mar 11, 2009 754.12 776.62 741.00 755.91 0 +7.80(+1.04%)
Mar 10, 2009 720.76 759.72 711.23 748.12 0 +38.65(+5.45%)
Mar 09, 2009 699.29 721.08 695.10 709.47 0 +6.61(+0.94%)
Mar 06, 2009 700.51 716.39 683.83 702.86 0 +29.15(+4.33%)
Mar 05, 2009 676.41 693.24 652.68 673.71 0 -40.17(-5.63%)
Mar 04, 2009 707.08 723.30 696.45 713.88 0 +11.65(+1.66%)
Mar 03, 2009 714.02 727.84 687.30 702.23 0 -18.36(-2.55%)
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.