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: 1:21 PM 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, 2013 1748 1783 1748 1762 0 +4.06(+0.23%)
Jan 30, 2013 1771 1793 1748 1758 0 -24.78(-1.39%)
Jan 29, 2013 1775 1797 1762 1783 0 +12.00(+0.68%)
Jan 28, 2013 1752 1786 1737 1771 0 +10.28(+0.58%)
Jan 25, 2013 1753 1774 1745 1760 0 -0.09(-0.01%)
Jan 24, 2013 1752 1779 1747 1760 0 +3.33(+0.19%)
Jan 23, 2013 1749 1774 1737 1757 0 -4.29(-0.24%)
Jan 22, 2013 1723 1765 1727 1761 0 +27.39(+1.58%)
Jan 21, 2013 1714 1740 1716 1734 0 +0.44(+0.03%)
Jan 18, 2013 1714 1740 1716 1734 0 +3.35(+0.19%)
Jan 17, 2013 1728 1745 1708 1730 0 +11.10(+0.65%)
Jan 16, 2013 1709 1729 1706 1719 0 -7.90(-0.46%)
Jan 15, 2013 1716 1740 1709 1727 0 +2.81(+0.16%)
Jan 14, 2013 1701 1729 1695 1724 0 +22.82(+1.34%)
Jan 12, 2013 1671 1706 1671 1701 0 +0.00(+0.00%)
Jan 11, 2013 1671 1706 1671 1701 0 +17.16(+1.02%)
Jan 10, 2013 1675 1695 1667 1684 0 +9.37(+0.56%)
Jan 09, 2013 1696 1722 1656 1675 0 -36.12(-2.11%)
Jan 08, 2013 1689 1729 1690 1711 0 +5.95(+0.35%)
Jan 07, 2013 1703 1719 1694 1705 0 -6.16(-0.36%)
Jan 04, 2013 1710 1728 1696 1711 0 +6.15(+0.36%)
Jan 03, 2013 1741 1765 1691 1705 0 -34.25(-1.97%)
Jan 02, 2013 1729 1750 1703 1739 0 +41.73(+2.46%)
Dec 31, 2012 1698 1698 1698 0 +20.91(+1.25%)
Dec 28, 2012 1679 1699 1661 1677 0 -8.92(-0.53%)
Dec 27, 2012 1683 1697 1666 1686 0 +0.86(+0.05%)
Dec 26, 2012 1678 1709 1679 1685 0 -14.99(-0.88%)
Dec 24, 2012 1700 1700 1700 0 -9.40(-0.55%)
Dec 21, 2012 1691 1720 1675 1709 0 -6.06(-0.35%)
Dec 20, 2012 1702 1727 1682 1715 0 +5.85(+0.34%)
Dec 19, 2012 1702 1733 1691 1709 0 +7.27(+0.43%)
Dec 18, 2012 1683 1713 1675 1702 0 +23.55(+1.40%)
Dec 17, 2012 1647 1690 1640 1679 0 +36.80(+2.24%)
Dec 14, 2012 1639 1657 1628 1642 0 -2.60(-0.16%)
Dec 13, 2012 1653 1666 1629 1644 0 -13.74(-0.83%)
Dec 12, 2012 1654 1668 1639 1658 0 +4.16(+0.25%)
Dec 11, 2012 1646 1661 1637 1654 0 +9.23(+0.56%)
Dec 10, 2012 1633 1661 1618 1645 0 +9.60(+0.59%)
Dec 07, 2012 1632 1643 1618 1635 0 +8.09(+0.50%)
Dec 06, 2012 1621 1640 1610 1627 0 +8.05(+0.50%)
Dec 05, 2012 1634 1646 1607 1619 0 -11.74(-0.72%)
Dec 04, 2012 1617 1653 1606 1631 0 -4.49(-0.27%)
Nov 30, 2012 1615 1643 1602 1635 0 +23.20(+1.44%)
Nov 29, 2012 1607 1620 1594 1612 0 +13.17(+0.82%)
Nov 28, 2012 1585 1603 1567 1599 0 +6.00(+0.38%)
Nov 27, 2012 1597 1606 1582 1593 0 -5.17(-0.32%)
Nov 26, 2012 1597 1617 1578 1598 0 -4.73(-0.30%)
Nov 24, 2012 1584 1610 1575 1603 0 +0.00(+0.00%)
Nov 23, 2012 1584 1610 1575 1603 0 +23.03(+1.46%)
Nov 22, 2012 1580 1591 1560 1580 0 +0.33(+0.02%)
Nov 21, 2012 1581 1591 1559 1579 0 -0.80(-0.05%)
Nov 20, 2012 1569 1588 1559 1580 0 +5.71(+0.36%)
Nov 19, 2012 1558 1591 1546 1574 0 +22.45(+1.45%)
Nov 16, 2012 1534 1563 1522 1552 0 +13.91(+0.90%)
Nov 15, 2012 1556 1569 1526 1538 0 -16.99(-1.09%)
Nov 14, 2012 1595 1602 1548 1555 0 -33.56(-2.11%)
Nov 13, 2012 1603 1618 1583 1589 0 -22.43(-1.39%)
Nov 12, 2012 1618 1635 1601 1611 0 -6.54(-0.40%)
Nov 09, 2012 1617 1636 1604 1618 0 +1.48(+0.09%)
Nov 08, 2012 1638 1655 1610 1616 0 -24.21(-1.48%)
Nov 07, 2012 1648 1664 1624 1640 0 -31.64(-1.89%)
Nov 06, 2012 1656 1684 1647 1672 0 +20.80(+1.26%)
Nov 05, 2012 1633 1663 1623 1651 0 +30.55(+1.89%)
Nov 02, 2012 1598 1648 1576 1621 0 +35.98(+2.27%)
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.