Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 23, 2024 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 31, 2011 1405 1435 1392 1414 0 +17.76(+1.27%)
Jan 28, 2011 1419 1430 1383 1396 0 -23.35(-1.64%)
Jan 27, 2011 1437 1445 1395 1420 0 -20.07(-1.39%)
Jan 26, 2011 1411 1456 1396 1440 0 +34.00(+2.42%)
Jan 25, 2011 1397 1418 1385 1406 0 +1.95(+0.14%)
Jan 24, 2011 1378 1411 1366 1404 0 +20.53(+1.48%)
Jan 21, 2011 1354 1398 1369 1383 0 +6.89(+0.50%)
Jan 20, 2011 1390 1405 1360 1376 0 -21.85(-1.56%)
Jan 19, 2011 1432 1443 1393 1398 0 -33.46(-2.34%)
Jan 18, 2011 1437 1445 1410 1432 0 -2.19(-0.15%)
Jan 17, 2011 1425 1444 1405 1434 0 +0.37(+0.03%)
Jan 14, 2011 1425 1444 1405 1433 0 +12.43(+0.87%)
Jan 13, 2011 1412 1436 1406 1421 0 +7.15(+0.51%)
Jan 12, 2011 1414 1423 1401 1414 0 +6.31(+0.45%)
Jan 11, 2011 1406 1423 1393 1407 0 +7.56(+0.54%)
Jan 10, 2011 1397 1405 1378 1400 0 +0.06(+0.00%)
Jan 07, 2011 1411 1417 1382 1400 0 -5.61(-0.40%)
Jan 06, 2011 1411 1417 1394 1405 0 -5.07(-0.36%)
Jan 05, 2011 1395 1424 1383 1411 0 +14.23(+1.02%)
Jan 04, 2011 1418 1424 1380 1396 0 -13.67(-0.97%)
Jan 03, 2011 1412 1435 1397 1410 0 +12.64(+0.90%)
Dec 31, 2010 1398 1415 1385 1397 0 -0.46(-0.03%)
Dec 30, 2010 1394 1409 1387 1398 0 +5.67(+0.41%)
Dec 29, 2010 1383 1403 1376 1392 0 +13.74(+1.00%)
Dec 28, 2010 1386 1393 1366 1378 0 -4.92(-0.36%)
Dec 27, 2010 1375 1391 1361 1383 0 +6.96(+0.51%)
Dec 24, 2010 1376 1387 1366 1376 0 -0.61(-0.04%)
Dec 23, 2010 1374 1387 1365 1377 0 +4.66(+0.34%)
Dec 22, 2010 1371 1395 1350 1372 0 +3.77(+0.28%)
Dec 21, 2010 1380 1407 1354 1369 0 -4.26(-0.31%)
Dec 20, 2010 1328 1393 1316 1373 0 +51.57(+3.90%)
Dec 17, 2010 1321 1335 1303 1321 0 +0.13(+0.01%)
Dec 16, 2010 1301 1329 1288 1321 0 +22.37(+1.72%)
Dec 15, 2010 1299 1315 1288 1299 0 -6.24(-0.48%)
Dec 14, 2010 1298 1316 1289 1305 0 +5.97(+0.46%)
Dec 10, 2010 1285 1308 1269 1299 0 +14.97(+1.17%)
Dec 09, 2010 1285 1304 1274 1284 0 +7.71(+0.60%)
Dec 08, 2010 1291 1297 1265 1276 0 -9.86(-0.77%)
Dec 07, 2010 1294 1310 1274 1286 0 +1.00(+0.08%)
Dec 06, 2010 1279 1298 1263 1285 0 +1.68(+0.13%)
Dec 03, 2010 1273 1292 1260 1284 0 +4.32(+0.34%)
Dec 02, 2010 1251 1285 1239 1279 0 +28.02(+2.24%)
Dec 01, 2010 1250 1266 1232 1251 0 +18.57(+1.51%)
Nov 30, 2010 1221 1238 1214 1233 0 -0.90(-0.07%)
Nov 29, 2010 1218 1246 1202 1233 0 +8.25(+0.67%)
Nov 26, 2010 1214 1236 1204 1225 0 +6.23(+0.51%)
Nov 25, 2010 1210 1219 1219 1219 0 -0.06(-0.00%)
Nov 24, 2010 1211 1226 1200 1219 0 +18.15(+1.51%)
Nov 23, 2010 1200 1210 1186 1201 0 -13.27(-1.09%)
Nov 22, 2010 1210 1224 1193 1214 0 +3.02(+0.25%)
Nov 19, 2010 1202 1217 1187 1211 0 +3.57(+0.30%)
Nov 18, 2010 1193 1216 1184 1208 0 +30.16(+2.56%)
Nov 17, 2010 1171 1187 1158 1177 0 +11.46(+0.98%)
Nov 16, 2010 1188 1198 1147 1166 0 -41.43(-3.43%)
Nov 15, 2010 1226 1236 1199 1207 0 -8.44(-0.69%)
Nov 12, 2010 1232 1244 1196 1216 0 -28.54(-2.29%)
Nov 11, 2010 1254 1273 1229 1244 0 -28.37(-2.23%)
Nov 10, 2010 1244 1287 1226 1273 0 +33.99(+2.74%)
Nov 09, 2010 1264 1272 1226 1239 0 -19.69(-1.56%)
Nov 08, 2010 1240 1265 1227 1258 0 +12.59(+1.01%)
Nov 05, 2010 1237 1255 1217 1246 0 +10.64(+0.86%)
Nov 04, 2010 1207 1244 1197 1235 0 +43.27(+3.63%)
Nov 03, 2010 1205 1221 1164 1192 0 -6.38(-0.53%)
Nov 02, 2010 1186 1209 1177 1198 0 +19.75(+1.68%)
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.