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, 2011 1392 1444 1381 1433 0 +79.37(+5.86%)
Nov 29, 2011 1367 1379 1347 1354 0 -13.99(-1.02%)
Nov 28, 2011 1349 1379 1330 1368 0 +61.54(+4.71%)
Nov 25, 2011 1311 1334 1299 1306 0 -12.47(-0.95%)
Nov 24, 2011 1335 1353 1305 1319 0 -0.28(-0.02%)
Nov 23, 2011 1335 1353 1305 1319 0 -29.89(-2.22%)
Nov 22, 2011 1353 1364 1328 1349 0 -7.42(-0.55%)
Nov 21, 2011 1357 1372 1327 1356 0 -29.42(-2.12%)
Nov 18, 2011 1374 1398 1358 1386 0 +12.06(+0.88%)
Nov 17, 2011 1389 1400 1355 1373 0 -17.00(-1.22%)
Nov 16, 2011 1409 1431 1379 1390 0 -32.34(-2.27%)
Nov 15, 2011 1403 1435 1393 1423 0 +15.53(+1.10%)
Nov 14, 2011 1424 1435 1393 1407 0 -20.46(-1.43%)
Nov 11, 2011 1401 1436 1392 1428 0 +38.35(+2.76%)
Nov 10, 2011 1389 1406 1356 1389 0 +23.12(+1.69%)
Nov 09, 2011 1393 1422 1358 1366 0 -59.27(-4.16%)
Nov 08, 2011 1427 1439 1399 1426 0 +6.47(+0.46%)
Nov 07, 2011 1424 1443 1389 1419 0 -6.12(-0.43%)
Nov 04, 2011 1428 1442 1397 1425 0 -15.28(-1.06%)
Nov 03, 2011 1421 1455 1404 1440 0 +40.71(+2.91%)
Nov 02, 2011 1392 1419 1355 1400 0 +60.91(+4.55%)
Nov 01, 2011 1300 1365 1286 1339 0 -29.35(-2.15%)
Oct 31, 2011 1353 1393 1335 1368 0 -0.60(-0.04%)
Oct 28, 2011 1379 1404 1350 1369 0 -17.24(-1.24%)
Oct 27, 2011 1348 1412 1342 1386 0 +52.09(+3.90%)
Oct 26, 2011 1318 1345 1284 1334 0 +41.91(+3.24%)
Oct 25, 2011 1320 1331 1283 1292 0 -36.32(-2.73%)
Oct 24, 2011 1320 1347 1307 1328 0 +10.89(+0.83%)
Oct 21, 2011 1316 1330 1294 1317 0 +25.66(+1.99%)
Oct 20, 2011 1274 1301 1245 1292 0 +20.42(+1.61%)
Oct 19, 2011 1297 1324 1255 1271 0 -30.22(-2.32%)
Oct 18, 2011 1262 1313 1249 1302 0 +38.76(+3.07%)
Oct 17, 2011 1292 1300 1256 1263 0 -33.21(-2.56%)
Oct 14, 2011 1297 1311 1274 1296 0 +17.96(+1.41%)
Oct 13, 2011 1251 1291 1244 1278 0 +16.78(+1.33%)
Oct 12, 2011 1268 1293 1252 1261 0 +2.94(+0.23%)
Oct 11, 2011 1240 1273 1226 1258 0 +7.22(+0.58%)
Oct 10, 2011 1225 1261 1215 1251 0 +51.97(+4.33%)
Oct 07, 2011 1240 1247 1188 1199 0 -35.92(-2.91%)
Oct 06, 2011 1219 1246 1200 1235 0 +23.87(+1.97%)
Oct 05, 2011 1187 1228 1164 1211 0 +27.55(+2.33%)
Oct 04, 2011 1091 1190 1074 1184 0 +76.20(+6.88%)
Oct 03, 2011 1132 1150 1098 1107 0 -28.45(-2.50%)
Sep 30, 2011 1145 1177 1130 1136 0 -25.66(-2.21%)
Sep 29, 2011 1173 1191 1127 1162 0 +13.04(+1.14%)
Sep 28, 2011 1201 1209 1143 1149 0 -52.89(-4.40%)
Sep 27, 2011 1180 1227 1155 1201 0 +57.78(+5.05%)
Sep 26, 2011 1154 1159 1111 1144 0 -0.60(-0.05%)
Sep 23, 2011 1139 1163 1118 1144 0 +2.52(+0.22%)
Sep 22, 2011 1122 1168 1109 1142 0 -25.85(-2.21%)
Sep 21, 2011 1206 1225 1162 1168 0 -41.12(-3.40%)
Sep 20, 2011 1235 1256 1206 1209 0 -21.19(-1.72%)
Sep 19, 2011 1218 1245 1199 1230 0 -17.44(-1.40%)
Sep 16, 2011 1271 1281 1239 1247 0 -23.34(-1.84%)
Sep 15, 2011 1273 1281 1240 1271 0 +10.44(+0.83%)
Sep 14, 2011 1259 1280 1224 1260 0 +12.76(+1.02%)
Sep 13, 2011 1236 1266 1219 1247 0 +13.58(+1.10%)
Sep 12, 2011 1201 1244 1191 1234 0 +16.52(+1.36%)
Sep 09, 2011 1230 1250 1199 1217 0 -27.76(-2.23%)
Sep 08, 2011 1266 1290 1235 1245 0 -30.83(-2.42%)
Sep 07, 2011 1248 1285 1236 1276 0 +47.23(+3.84%)
Sep 06, 2011 1193 1239 1182 1229 0 -3.20(-0.26%)
Sep 02, 2011 1232 1232 1232 0 -25.94(-2.06%)
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.