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 (%)
Feb 27, 2009 866.16 890.95 821.56 854.77 0 -9.85(-1.14%)
Feb 26, 2009 875.90 916.77 844.20 864.62 0 -10.61(-1.21%)
Feb 25, 2009 897.49 912.84 840.27 875.23 0 -31.36(-3.46%)
Feb 24, 2009 889.95 929.13 853.62 906.59 0 +29.70(+3.39%)
Feb 23, 2009 945.60 953.02 860.89 876.88 0 -49.64(-5.36%)
Feb 20, 2009 967.49 981.00 907.92 926.52 0 -65.51(-6.60%)
Feb 19, 2009 985.28 1015 970.53 992.02 0 +15.86(+1.63%)
Feb 18, 2009 1012 1024 957.85 976.16 0 -29.93(-2.97%)
Feb 17, 2009 1028 1047 990.81 1006 0 -57.08(-5.37%)
Feb 16, 2009 1090 1101 1046 1063 0 +0.00(+0.00%)
Feb 13, 2009 1090 1101 1046 1063 0 -24.85(-2.28%)
Feb 12, 2009 1056 1095 1036 1088 0 +13.38(+1.25%)
Feb 11, 2009 1073 1111 1048 1075 0 +0.68(+0.06%)
Feb 10, 2009 1130 1153 1059 1074 0 -57.50(-5.08%)
Feb 09, 2009 1144 1174 1116 1131 0 -30.57(-2.63%)
Feb 06, 2009 1098 1181 1092 1162 0 +62.37(+5.67%)
Feb 05, 2009 1092 1135 1067 1100 0 -9.02(-0.81%)
Feb 04, 2009 1080 1150 1057 1109 0 +23.55(+2.17%)
Feb 03, 2009 1082 1097 1055 1085 0 +9.04(+0.84%)
Feb 02, 2009 1041 1091 1015 1076 0 +25.28(+2.41%)
Jan 30, 2009 1078 1105 1030 1051 0 -19.55(-1.83%)
Jan 29, 2009 1108 1134 1054 1070 0 -63.23(-5.58%)
Jan 28, 2009 1104 1148 1077 1134 0 +52.87(+4.89%)
Jan 27, 2009 1059 1101 1045 1081 0 +23.68(+2.24%)
Jan 26, 2009 1036 1100 1017 1057 0 +25.48(+2.47%)
Jan 23, 2009 1006 1067 989.14 1032 0 -3.95(-0.38%)
Jan 22, 2009 1046 1090 1000 1036 0 -35.41(-3.31%)
Jan 21, 2009 1037 1077 1003 1071 0 +54.41(+5.35%)
Jan 20, 2009 1089 1109 1013 1017 0 -78.07(-7.13%)
Jan 19, 2009 1097 1123 1045 1095 0 +0.00(+0.00%)
Jan 16, 2009 1097 1123 1045 1095 0 +7.07(+0.65%)
Jan 15, 2009 1065 1106 1014 1088 0 +31.38(+2.97%)
Jan 14, 2009 1103 1125 1012 1056 0 -74.84(-6.62%)
Jan 13, 2009 1091 1162 1072 1131 0 +33.91(+3.09%)
Jan 12, 2009 1152 1179 1083 1097 0 -66.16(-5.69%)
Jan 09, 2009 1245 1267 1154 1163 0 -75.36(-6.08%)
Jan 08, 2009 1233 1274 1192 1239 0 -2.53(-0.20%)
Jan 07, 2009 1266 1295 1198 1241 0 -43.59(-3.39%)
Jan 06, 2009 1233 1343 1223 1285 0 +79.01(+6.55%)
Jan 05, 2009 1227 1267 1164 1206 0 -17.17(-1.40%)
Jan 02, 2009 1183 1250 1148 1223 0 +46.63(+3.96%)
Jan 01, 2009 1183 1231 1145 1176 0 +0.00(+0.00%)
Dec 31, 2008 1183 1231 1145 1176 0 -8.68(-0.73%)
Dec 30, 2008 1113 1194 1091 1185 0 +80.15(+7.25%)
Dec 29, 2008 1153 1179 1088 1105 0 -46.34(-4.03%)
Dec 26, 2008 1127 1163 1105 1151 0 +20.90(+1.85%)
Dec 25, 2008 1131 1146 1093 1130 0 +0.00(+0.00%)
Dec 24, 2008 1131 1146 1093 1130 0 -3.48(-0.31%)
Dec 23, 2008 1139 1165 1104 1134 0 +9.48(+0.84%)
Dec 22, 2008 1180 1184 1069 1124 0 -39.48(-3.39%)
Dec 19, 2008 1192 1240 1129 1164 0 -19.21(-1.62%)
Dec 18, 2008 1245 1269 1161 1183 0 -69.88(-5.58%)
Dec 17, 2008 1228 1284 1205 1253 0 +15.25(+1.23%)
Dec 16, 2008 1157 1266 1130 1238 0 +105.98(+9.37%)
Dec 15, 2008 1194 1219 1097 1132 0 -57.86(-4.86%)
Dec 12, 2008 1130 1219 1097 1189 0 +13.78(+1.17%)
Dec 11, 2008 1243 1286 1150 1176 0 -69.75(-5.60%)
Dec 10, 2008 1204 1294 1164 1245 0 +73.06(+6.23%)
Dec 09, 2008 1185 1287 1125 1172 0 -21.80(-1.83%)
Dec 08, 2008 1128 1223 1104 1194 0 +99.94(+9.13%)
Dec 05, 2008 1018 1105 989.20 1094 0 +45.86(+4.37%)
Dec 04, 2008 1058 1132 1015 1048 0 -11.76(-1.11%)
Dec 03, 2008 1053 1129 1013 1060 0 +11.73(+1.12%)
Dec 02, 2008 1046 1100 1003 1048 0 +22.26(+2.17%)
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.