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 (%)
Mar 31, 2011 1484 1498 1463 1475 0 -9.16(-0.62%)
Mar 30, 2011 1479 1502 1465 1484 0 +15.47(+1.05%)
Mar 29, 2011 1460 1482 1447 1468 0 +6.13(+0.42%)
Mar 28, 2011 1474 1481 1456 1462 0 -8.18(-0.56%)
Mar 25, 2011 1464 1486 1450 1471 0 +13.06(+0.90%)
Mar 24, 2011 1461 1472 1437 1457 0 -0.19(-0.01%)
Mar 23, 2011 1452 1471 1431 1458 0 +6.87(+0.47%)
Mar 22, 2011 1441 1461 1429 1451 0 +10.78(+0.75%)
Mar 21, 2011 1429 1443 1418 1440 0 +37.85(+2.70%)
Mar 18, 2011 1408 1418 1381 1402 0 +7.48(+0.54%)
Mar 17, 2011 1398 1421 1376 1395 0 +20.10(+1.46%)
Mar 16, 2011 1384 1412 1357 1375 0 -30.23(-2.15%)
Mar 15, 2011 1391 1421 1385 1405 0 -18.68(-1.31%)
Mar 14, 2011 1419 1447 1400 1423 0 -7.88(-0.55%)
Mar 11, 2011 1397 1447 1374 1431 0 +24.50(+1.74%)
Mar 10, 2011 1451 1457 1384 1407 0 -54.70(-3.74%)
Mar 09, 2011 1473 1486 1452 1462 0 -15.95(-1.08%)
Mar 08, 2011 1472 1495 1441 1478 0 +6.52(+0.44%)
Mar 07, 2011 1497 1512 1450 1471 0 -21.78(-1.46%)
Mar 04, 2011 1498 1506 1471 1493 0 -2.20(-0.15%)
Mar 03, 2011 1485 1506 1474 1495 0 +26.34(+1.79%)
Mar 02, 2011 1464 1481 1444 1469 0 +1.48(+0.10%)
Mar 01, 2011 1516 1520 1456 1467 0 -42.57(-2.82%)
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%)
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.