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 26, 2010 989.05 1038 991.82 1017 0 +39.81(+4.08%)
Feb 25, 2010 949.86 985.64 949.46 976.87 0 +2.85(+0.29%)
Feb 24, 2010 954.80 986.03 957.58 974.02 0 +6.37(+0.66%)
Feb 23, 2010 936.65 983.79 956.24 967.65 0 -12.68(-1.29%)
Feb 22, 2010 970.87 992.58 966.33 980.33 0 -2.29(-0.23%)
Feb 19, 2010 964.14 990.40 963.89 982.61 0 +5.39(+0.55%)
Feb 18, 2010 952.87 984.79 958.07 977.23 0 +10.61(+1.10%)
Feb 17, 2010 954.07 984.82 955.18 966.62 0 +1.74(+0.18%)
Feb 16, 2010 938.96 972.36 939.16 964.88 0 +17.22(+1.82%)
Feb 12, 2010 947.65 947.65 947.65 0 +9.20(+0.98%)
Feb 11, 2010 925.69 950.52 925.04 938.45 0 +0.83(+0.09%)
Feb 10, 2010 924.42 946.43 925.26 937.62 0 -2.94(-0.31%)
Feb 09, 2010 938.26 953.16 923.39 940.57 0 +7.10(+0.76%)
Feb 08, 2010 932.48 946.07 918.08 933.47 0 -3.66(-0.39%)
Feb 05, 2010 915.01 949.73 884.09 937.12 0 +18.17(+1.98%)
Feb 04, 2010 949.99 960.16 909.47 918.96 0 -42.38(-4.41%)
Feb 03, 2010 961.84 981.23 946.65 961.33 0 -6.14(-0.63%)
Feb 02, 2010 956.27 983.39 950.40 967.48 0 +9.95(+1.04%)
Feb 01, 2010 946.36 969.55 929.19 957.53 0 +10.12(+1.07%)
Jan 29, 2010 962.16 984.16 940.15 947.40 0 -12.76(-1.33%)
Jan 28, 2010 978.19 987.19 940.31 960.16 0 -13.93(-1.43%)
Jan 27, 2010 956.64 985.01 940.16 974.09 0 +11.68(+1.21%)
Jan 26, 2010 974.34 987.74 952.87 962.41 0 -19.66(-2.00%)
Jan 25, 2010 1004 1013 975.26 982.08 0 -17.38(-1.74%)
Jan 22, 2010 1010 1023 984.17 999.46 0 -18.28(-1.80%)
Jan 21, 2010 1041 1054 1008 1018 0 -25.11(-2.41%)
Jan 20, 2010 1048 1061 1026 1043 0 -14.42(-1.36%)
Jan 19, 2010 1046 1070 1039 1057 0 +11.33(+1.08%)
Jan 18, 2010 63.26 1047 1045 1046 0 +0.34(+0.03%)
Jan 15, 2010 1058 1068 1030 1046 0 -15.53(-1.46%)
Jan 14, 2010 1056 1078 1037 1061 0 +4.10(+0.39%)
Jan 13, 2010 1049 1067 1022 1057 0 +6.90(+0.66%)
Jan 12, 2010 1056 1070 1033 1050 0 -15.46(-1.45%)
Jan 11, 2010 1057 1074 1041 1066 0 +11.91(+1.13%)
Jan 08, 2010 1047 1061 1039 1054 0 +1.56(+0.15%)
Jan 07, 2010 1044 1061 1024 1052 0 +7.93(+0.76%)
Jan 06, 2010 1051 1065 1030 1044 0 -4.04(-0.39%)
Jan 05, 2010 1063 1078 1028 1048 0 -13.63(-1.28%)
Jan 04, 2010 1037 1068 1028 1062 0 +40.20(+3.93%)
Dec 31, 2009 1022 1022 1022 0 -1.13(-0.11%)
Dec 30, 2009 1016 1036 999.71 1023 0 +0.07(+0.01%)
Dec 29, 2009 1013 1036 1003 1023 0 +9.46(+0.93%)
Dec 28, 2009 1004 1021 996.62 1013 0 +8.96(+0.89%)
Dec 24, 2009 1008 1014 996.93 1004 0 -2.51(-0.25%)
Dec 23, 2009 989.18 1013 981.19 1007 0 +16.88(+1.71%)
Dec 22, 2009 984.50 998.24 971.67 989.93 0 +5.20(+0.53%)
Dec 21, 2009 963.51 994.07 962.43 984.73 0 +22.62(+2.35%)
Dec 18, 2009 962.85 984.70 942.55 962.10 0 +6.43(+0.67%)
Dec 17, 2009 955.48 971.92 944.95 955.67 0 -4.77(-0.50%)
Dec 16, 2009 944.78 972.40 943.61 960.44 0 +12.39(+1.31%)
Dec 15, 2009 959.03 966.83 939.82 948.05 0 -15.81(-1.64%)
Dec 14, 2009 950.96 967.74 945.19 963.86 0 +16.98(+1.79%)
Dec 11, 2009 946.95 964.65 928.36 946.88 0 -138.68(-12.78%)
Dec 10, 2009 1085 1109 1072 1086 0 +1.79(+0.17%)
Dec 09, 2009 1084 1101 1063 1084 0 -414.77(-27.68%)
Dec 08, 2009 1504 1521 1486 1499 0 +50.55(+3.49%)
Dec 07, 2009 1438 1469 1428 1448 0 +5.41(+0.38%)
Dec 04, 2009 1442 1476 1409 1443 0 +17.10(+1.20%)
Dec 03, 2009 1442 1463 1410 1425 0 -11.55(-0.80%)
Dec 02, 2009 1430 1460 1417 1437 0 +2.26(+0.16%)
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.