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 (%)
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%)
Nov 01, 2010 1176 1196 1162 1179 0 +10.35(+0.89%)
Oct 29, 2010 1156 1181 1149 1168 0 +10.99(+0.95%)
Oct 28, 2010 1166 1176 1145 1157 0 -3.70(-0.32%)
Oct 27, 2010 1159 1175 1141 1161 0 +4.83(+0.42%)
Oct 25, 2010 1151 1170 1140 1156 0 +14.84(+1.30%)
Oct 22, 2010 1151 1162 1130 1141 0 -6.90(-0.60%)
Oct 21, 2010 1139 1173 1134 1148 0 -8.83(-0.76%)
Oct 20, 2010 1152 1169 1139 1157 0 +10.51(+0.92%)
Oct 19, 2010 1158 1174 1133 1146 0 -19.22(-1.65%)
Oct 18, 2010 1150 1171 1139 1166 0 +15.78(+1.37%)
Oct 15, 2010 1160 1169 1128 1150 0 +4.05(+0.35%)
Oct 14, 2010 1155 1168 1129 1146 0 -6.08(-0.53%)
Oct 13, 2010 1148 1170 1133 1152 0 +12.22(+1.07%)
Oct 12, 2010 1121 1146 1106 1140 0 +107.30(+10.39%)
Oct 11, 2010 1025 1043 1019 1032 0 +5.75(+0.56%)
Oct 08, 2010 1025 1031 1012 1027 0 +8.25(+0.81%)
Oct 07, 2010 1022 1028 1006 1018 0 +0.70(+0.07%)
Oct 06, 2010 1016 1024 1004 1018 0 -1.02(-0.10%)
Oct 05, 2010 990.25 1023 987.03 1019 0 +34.98(+3.56%)
Oct 04, 2010 1002 1005 972.65 983.79 0 -20.93(-2.08%)
Oct 01, 2010 1003 1012 985.30 1005 0 +20.27(+2.06%)
Sep 30, 2010 988.62 1002 978.37 984.45 0 -83.53(-7.82%)
Sep 29, 2010 969.84 1075 1044 1068 0 +17.31(+1.65%)
Sep 28, 2010 968.39 1055 1031 1051 0 +5.67(+0.54%)
Sep 27, 2010 966.85 1059 1037 1045 0 +7.51(+0.72%)
Sep 24, 2010 951.13 1045 1021 1037 0 +18.69(+1.83%)
Sep 23, 2010 932.27 1040 1013 1019 0 -29.45(-2.81%)
Sep 22, 2010 964.24 1055 1029 1048 0 +1.57(+0.15%)
Sep 21, 2010 970.89 1062 1039 1047 0 -1.93(-0.18%)
Sep 20, 2010 955.82 1057 1027 1049 0 +14.53(+1.41%)
Sep 17, 2010 954.57 1047 1022 1034 0 -9.39(-0.90%)
Sep 15, 2010 958.32 1049 1027 1043 0 +1.26(+0.12%)
Sep 14, 2010 963.11 1056 1034 1042 0 -1.74(-0.17%)
Sep 13, 2010 951.89 1051 1025 1044 0 +2.94(+0.28%)
Sep 10, 2010 965.20 1057 1033 1041 0 -0.62(-0.06%)
Sep 09, 2010 971.55 1058 1032 1042 0 -1.57(-0.15%)
Sep 08, 2010 957.48 1055 1031 1043 0 +6.21(+0.60%)
Sep 07, 2010 969.58 1054 1027 1037 0 -15.98(-1.52%)
Sep 03, 2010 1053 1053 1053 0 +11.50(+1.10%)
Sep 02, 2010 954.57 1058 1023 1041 0 +5.72(+0.55%)
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.