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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 28, 2011 1522 1530 1492 1510 0 -0.46(-0.03%)
Feb 25, 2011 1471 1531 1465 1510 0 +63.39(+4.38%)
Feb 24, 2011 1427 1464 1411 1447 0 +15.47(+1.08%)
Feb 23, 2011 1440 1461 1408 1431 0 -13.71(-0.95%)
Feb 22, 2011 1489 1496 1431 1445 0 -52.72(-3.52%)
Feb 18, 2011 1498 1498 1498 0 -14.28(-0.94%)
Feb 17, 2011 1496 1528 1484 1512 0 +17.48(+1.17%)
Feb 16, 2011 1491 1508 1479 1495 0 +7.43(+0.50%)
Feb 15, 2011 1513 1525 1479 1487 0 -23.06(-1.53%)
Feb 14, 2011 1492 1514 1480 1510 0 +20.25(+1.36%)
Feb 11, 2011 1470 1499 1465 1490 0 +10.83(+0.73%)
Feb 10, 2011 1464 1484 1443 1479 0 +8.01(+0.54%)
Feb 09, 2011 1469 1492 1452 1471 0 -5.67(-0.38%)
Feb 08, 2011 1463 1486 1439 1477 0 +12.26(+0.84%)
Feb 07, 2011 1449 1487 1441 1464 0 +21.08(+1.46%)
Feb 04, 2011 1436 1460 1423 1443 0 +11.49(+0.80%)
Feb 03, 2011 1431 1447 1407 1432 0 -0.24(-0.02%)
Feb 02, 2011 1438 1474 1422 1432 0 -7.07(-0.49%)
Feb 01, 2011 1425 1452 1407 1439 0 +25.27(+1.79%)
Jan 31, 2011 1405 1435 1392 1414 0 +17.76(+1.27%)
Jan 28, 2011 1419 1430 1383 1396 0 -23.35(-1.64%)
Jan 27, 2011 1437 1445 1395 1420 0 -20.07(-1.39%)
Jan 26, 2011 1411 1456 1396 1440 0 +34.00(+2.42%)
Jan 25, 2011 1397 1418 1385 1406 0 +1.95(+0.14%)
Jan 24, 2011 1378 1411 1366 1404 0 +20.53(+1.48%)
Jan 21, 2011 1354 1398 1369 1383 0 +6.89(+0.50%)
Jan 20, 2011 1390 1405 1360 1376 0 -21.85(-1.56%)
Jan 19, 2011 1432 1443 1393 1398 0 -33.46(-2.34%)
Jan 18, 2011 1437 1445 1410 1432 0 -2.19(-0.15%)
Jan 17, 2011 1425 1444 1405 1434 0 +0.37(+0.03%)
Jan 14, 2011 1425 1444 1405 1433 0 +12.43(+0.87%)
Jan 13, 2011 1412 1436 1406 1421 0 +7.15(+0.51%)
Jan 12, 2011 1414 1423 1401 1414 0 +6.31(+0.45%)
Jan 11, 2011 1406 1423 1393 1407 0 +7.56(+0.54%)
Jan 10, 2011 1397 1405 1378 1400 0 +0.06(+0.00%)
Jan 07, 2011 1411 1417 1382 1400 0 -5.61(-0.40%)
Jan 06, 2011 1411 1417 1394 1405 0 -5.07(-0.36%)
Jan 05, 2011 1395 1424 1383 1411 0 +14.23(+1.02%)
Jan 04, 2011 1418 1424 1380 1396 0 -13.67(-0.97%)
Jan 03, 2011 1412 1435 1397 1410 0 +12.64(+0.90%)
Dec 31, 2010 1398 1415 1385 1397 0 -0.46(-0.03%)
Dec 30, 2010 1394 1409 1387 1398 0 +5.67(+0.41%)
Dec 29, 2010 1383 1403 1376 1392 0 +13.74(+1.00%)
Dec 28, 2010 1386 1393 1366 1378 0 -4.92(-0.36%)
Dec 27, 2010 1375 1391 1361 1383 0 +6.96(+0.51%)
Dec 24, 2010 1376 1387 1366 1376 0 -0.61(-0.04%)
Dec 23, 2010 1374 1387 1365 1377 0 +4.66(+0.34%)
Dec 22, 2010 1371 1395 1350 1372 0 +3.77(+0.28%)
Dec 21, 2010 1380 1407 1354 1369 0 -4.26(-0.31%)
Dec 20, 2010 1328 1393 1316 1373 0 +51.57(+3.90%)
Dec 17, 2010 1321 1335 1303 1321 0 +0.13(+0.01%)
Dec 16, 2010 1301 1329 1288 1321 0 +22.37(+1.72%)
Dec 15, 2010 1299 1315 1288 1299 0 -6.24(-0.48%)
Dec 14, 2010 1298 1316 1289 1305 0 +5.97(+0.46%)
Dec 10, 2010 1285 1308 1269 1299 0 +14.97(+1.17%)
Dec 09, 2010 1285 1304 1274 1284 0 +7.71(+0.60%)
Dec 08, 2010 1291 1297 1265 1276 0 -9.86(-0.77%)
Dec 07, 2010 1294 1310 1274 1286 0 +1.00(+0.08%)
Dec 06, 2010 1279 1298 1263 1285 0 +1.68(+0.13%)
Dec 03, 2010 1273 1292 1260 1284 0 +4.32(+0.34%)
Dec 02, 2010 1251 1285 1239 1279 0 +28.02(+2.24%)
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.