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 29, 2012 1496 1509 1464 1481 0 -16.13(-1.08%)
Feb 28, 2012 1519 1531 1483 1497 0 -22.97(-1.51%)
Feb 27, 2012 1521 1535 1500 1520 0 -6.35(-0.42%)
Feb 24, 2012 1604 1612 1511 1527 0 -100.64(-6.18%)
Feb 23, 2012 1627 1655 1607 1627 0 +19.11(+1.19%)
Feb 22, 2012 1600 1626 1588 1608 0 +4.30(+0.27%)
Feb 21, 2012 1598 1619 1578 1604 0 +11.17(+0.70%)
Feb 17, 2012 1593 1593 1593 0 -1.30(-0.08%)
Feb 16, 2012 1581 1608 1576 1594 0 +13.71(+0.87%)
Feb 15, 2012 1598 1606 1566 1580 0 -11.27(-0.71%)
Feb 14, 2012 1589 1604 1579 1591 0 -3.39(-0.21%)
Feb 13, 2012 1585 1602 1578 1595 0 +23.34(+1.49%)
Feb 10, 2012 1568 1586 1549 1572 0 -11.43(-0.72%)
Feb 09, 2012 1586 1609 1571 1583 0 +0.95(+0.06%)
Feb 08, 2012 1584 1599 1571 1582 0 -0.34(-0.02%)
Feb 07, 2012 1566 1590 1561 1582 0 +10.55(+0.67%)
Feb 06, 2012 1580 1596 1563 1572 0 -9.40(-0.59%)
Feb 03, 2012 1582 1594 1561 1581 0 +18.62(+1.19%)
Feb 02, 2012 1561 1578 1547 1563 0 +3.27(+0.21%)
Feb 01, 2012 1541 1567 1532 1559 0 +27.08(+1.77%)
Jan 31, 2012 1545 1551 1518 1532 0 -3.16(-0.21%)
Jan 30, 2012 1526 1546 1511 1535 0 -1.14(-0.07%)
Jan 27, 2012 1525 1546 1517 1536 0 +5.23(+0.34%)
Jan 26, 2012 1538 1552 1517 1531 0 -0.15(-0.01%)
Jan 25, 2012 1530 1535 1507 1531 0 +1.27(+0.08%)
Jan 24, 2012 1510 1540 1498 1530 0 +13.24(+0.87%)
Jan 23, 2012 1508 1527 1497 1517 0 +9.56(+0.63%)
Jan 20, 2012 1508 1522 1490 1507 0 -1.92(-0.13%)
Jan 19, 2012 1516 1521 1497 1509 0 -0.05(-0.00%)
Jan 18, 2012 1492 1518 1487 1509 0 +17.36(+1.16%)
Jan 17, 2012 1496 1511 1475 1492 0 +1.06(+0.07%)
Jan 16, 2012 1491 1506 1475 1491 0 +0.28(+0.02%)
Jan 13, 2012 1491 1506 1474 1491 0 -13.07(-0.87%)
Jan 12, 2012 1512 1522 1488 1504 0 -16.92(-1.11%)
Jan 11, 2012 1512 1529 1497 1521 0 +4.78(+0.32%)
Jan 10, 2012 1531 1540 1500 1516 0 +4.97(+0.33%)
Jan 09, 2012 1491 1518 1484 1511 0 +27.60(+1.86%)
Jan 06, 2012 1477 1499 1463 1483 0 +6.57(+0.44%)
Jan 05, 2012 1463 1491 1452 1477 0 +5.82(+0.40%)
Jan 04, 2012 1452 1478 1447 1471 0 +33.39(+2.32%)
Dec 30, 2011 1445 1463 1430 1437 0 -7.54(-0.52%)
Dec 29, 2011 1422 1454 1418 1445 0 +23.47(+1.65%)
Dec 28, 2011 1446 1454 1414 1422 0 -23.44(-1.62%)
Dec 27, 2011 1433 1459 1423 1445 0 +5.75(+0.40%)
Dec 23, 2011 1439 1439 1439 0 -4.23(-0.29%)
Dec 21, 2011 1426 1451 1407 1443 0 +12.21(+0.85%)
Dec 20, 2011 1401 1441 1393 1431 0 +50.23(+3.64%)
Dec 19, 2011 1398 1414 1373 1381 0 -8.95(-0.64%)
Dec 16, 2011 1398 1426 1373 1390 0 +4.19(+0.30%)
Dec 15, 2011 1394 1405 1368 1386 0 +7.67(+0.56%)
Dec 14, 2011 1383 1394 1357 1378 0 -17.02(-1.22%)
Dec 13, 2011 1429 1436 1385 1395 0 -22.27(-1.57%)
Dec 12, 2011 1415 1438 1398 1417 0 -11.51(-0.81%)
Dec 09, 2011 1390 1442 1384 1429 0 +45.22(+3.27%)
Dec 08, 2011 1418 1424 1378 1384 0 -45.22(-3.16%)
Dec 07, 2011 1424 1440 1405 1429 0 -3.07(-0.21%)
Dec 06, 2011 1433 1447 1407 1432 0 -4.66(-0.32%)
Dec 05, 2011 1446 1464 1426 1437 0 +4.18(+0.29%)
Dec 02, 2011 1443 1463 1423 1432 0 +8.08(+0.57%)
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.