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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

875.43 +9.09 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2014 2108 2141 2095 2123 0 -1.10(-0.05%)
Jan 30, 2014 2104 2137 2087 2124 0 +34.07(+1.63%)
Jan 29, 2014 2090 2114 2073 2090 0 -12.35(-0.59%)
Jan 28, 2014 2088 2115 2079 2102 0 +16.39(+0.79%)
Jan 27, 2014 2101 2117 2068 2086 0 -14.83(-0.71%)
Jan 24, 2014 2125 2143 2090 2101 0 -40.08(-1.87%)
Jan 23, 2014 2137 2157 2125 2141 0 -0.68(-0.03%)
Jan 22, 2014 2125 2151 2114 2141 0 +15.75(+0.74%)
Jan 21, 2014 2123 2144 2112 2126 0 +10.60(+0.50%)
Jan 20, 2014 39.68 2115 2114 2115 0 -0.06(-0.00%)
Jan 17, 2014 2125 2135 2107 2115 0 -8.74(-0.41%)
Jan 16, 2014 2124 2135 2107 2124 0 -1.13(-0.05%)
Jan 15, 2014 2127 2142 2106 2125 0 +1.74(+0.08%)
Jan 14, 2014 2114 2134 2091 2123 0 +18.53(+0.88%)
Jan 13, 2014 2113 2137 2088 2105 0 -8.15(-0.39%)
Jan 10, 2014 2094 2122 2086 2113 0 +14.90(+0.71%)
Jan 09, 2014 2101 2116 2079 2098 0 +0.98(+0.05%)
Jan 08, 2014 2107 2118 2078 2097 0 -8.04(-0.38%)
Jan 07, 2014 2102 2120 2074 2105 0 +8.47(+0.40%)
Jan 06, 2014 2105 2127 2078 2096 0 +9.19(+0.44%)
Jan 03, 2014 2080 2101 2073 2087 0 +13.76(+0.66%)
Jan 02, 2014 2102 2101 2060 2073 0 -30.02(-1.43%)
Dec 31, 2013 2103 2103 2103 0 +39.15(+1.90%)
Dec 30, 2013 2094 2100 2054 2064 0 -28.24(-1.35%)
Dec 27, 2013 2100 2109 2074 2093 0 +2.68(+0.13%)
Dec 26, 2013 2038 2098 2061 2090 0 +13.32(+0.64%)
Dec 24, 2013 2077 2077 2077 0 +8.82(+0.43%)
Dec 23, 2013 2066 2081 2047 2068 0 +10.13(+0.49%)
Dec 20, 2013 2047 2070 2040 2058 0 +14.10(+0.69%)
Dec 19, 2013 2054 2067 2033 2044 0 -16.60(-0.81%)
Dec 18, 2013 2043 2073 2028 2060 0 +14.98(+0.73%)
Dec 17, 2013 2044 2056 2027 2045 0 +0.91(+0.04%)
Dec 16, 2013 2044 2063 2024 2044 0 +8.92(+0.44%)
Dec 13, 2013 2032 2050 2012 2035 0 +7.35(+0.36%)
Dec 12, 2013 2030 2055 2005 2028 0 -6.83(-0.34%)
Dec 11, 2013 2039 2058 2013 2035 0 -4.51(-0.22%)
Dec 10, 2013 2059 2077 2031 2039 0 -23.63(-1.15%)
Dec 09, 2013 2026 2080 2011 2063 0 +30.10(+1.48%)
Dec 06, 2013 2010 2041 2001 2033 0 +32.78(+1.64%)
Dec 05, 2013 2012 2024 1986 2000 0 -15.02(-0.75%)
Dec 04, 2013 2008 2031 1987 2015 0 -4.03(-0.20%)
Dec 03, 2013 2005 2035 1991 2019 0 +13.84(+0.69%)
Dec 02, 2013 2002 2034 1971 2005 0 -0.88(-0.04%)
Nov 29, 2013 2003 2020 1988 2006 0 +9.03(+0.45%)
Nov 28, 2013 2002 2014 1980 1997 0 +0.89(+0.04%)
Nov 27, 2013 2000 2013 1978 1996 0 +1.35(+0.07%)
Nov 26, 2013 1991 2007 1975 1995 0 +8.24(+0.41%)
Nov 25, 2013 1988 1999 1966 1987 0 -0.93(-0.05%)
Nov 22, 2013 1994 2003 1976 1988 0 -4.47(-0.22%)
Nov 21, 2013 1978 2002 1967 1992 0 +15.46(+0.78%)
Nov 20, 2013 1994 2005 1964 1977 0 -12.43(-0.62%)
Nov 19, 2013 1998 2011 1977 1989 0 -12.66(-0.63%)
Nov 18, 2013 2024 2037 1994 2002 0 -21.16(-1.05%)
Nov 15, 2013 2012 2029 1998 2023 0 +16.06(+0.80%)
Nov 14, 2013 1978 2014 1964 2007 0 +42.01(+2.14%)
Nov 12, 2013 1967 1982 1941 1965 0 -4.68(-0.24%)
Nov 11, 2013 1964 1988 1947 1969 0 +4.86(+0.25%)
Nov 08, 2013 1953 1985 1934 1965 0 +11.04(+0.57%)
Nov 07, 2013 1970 1985 1932 1954 0 -20.86(-1.06%)
Nov 06, 2013 1982 2007 1960 1974 0 -17.60(-0.88%)
Nov 05, 2013 2017 2027 1982 1992 0 -27.40(-1.36%)
Nov 04, 2013 2001 2032 1983 2019 0 +31.07(+1.56%)
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.