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 (%)
Apr 30, 2009 1152 1186 1130 1151 0 +9.11(+0.80%)
Apr 29, 2009 1125 1174 1109 1142 0 +18.05(+1.61%)
Apr 28, 2009 1096 1155 1051 1124 0 -61.56(-5.19%)
Apr 27, 2009 1183 1214 1151 1185 0 -21.50(-1.78%)
Apr 24, 2009 1179 1240 1166 1207 0 +39.09(+3.35%)
Apr 23, 2009 1167 1192 1120 1168 0 +7.96(+0.69%)
Apr 22, 2009 1128 1212 1122 1160 0 +16.85(+1.47%)
Apr 21, 2009 1064 1158 1055 1143 0 +71.34(+6.66%)
Apr 20, 2009 1119 1123 1053 1072 0 -54.02(-4.80%)
Apr 17, 2009 1131 1146 1100 1126 0 +5.38(+0.48%)
Apr 16, 2009 1113 1136 1067 1120 0 +22.62(+2.06%)
Apr 15, 2009 1059 1109 1046 1098 0 +33.08(+3.11%)
Apr 14, 2009 1048 1109 1022 1064 0 +8.81(+0.83%)
Apr 13, 2009 1028 1067 997.88 1056 0 +25.49(+2.47%)
Apr 10, 2009 1007 1046 982.16 1030 0 +0.00(+0.00%)
Apr 09, 2009 1007 1046 982.16 1030 0 +55.39(+5.68%)
Apr 08, 2009 973.54 998.31 945.29 974.78 0 +6.72(+0.69%)
Apr 07, 2009 992.64 1007 959.05 968.06 0 -35.66(-3.55%)
Apr 06, 2009 1029 1042 981.08 1004 0 -36.21(-3.48%)
Apr 03, 2009 1046 1062 1005 1040 0 +7.31(+0.71%)
Apr 02, 2009 986.14 1058 980.66 1033 0 +64.52(+6.66%)
Apr 01, 2009 956.33 994.04 933.99 968.10 0 -7.16(-0.73%)
Mar 31, 2009 967.94 1012 947.45 975.26 0 +23.34(+2.45%)
Mar 30, 2009 988.59 995.87 915.84 951.91 0 -57.02(-5.65%)
Mar 27, 2009 1032 1062 999.71 1009 0 -42.56(-4.05%)
Mar 26, 2009 1020 1061 1000 1051 0 +48.57(+4.84%)
Mar 25, 2009 978.22 1024 952.04 1003 0 +29.94(+3.08%)
Mar 24, 2009 991.05 1005 962.52 972.98 0 -33.53(-3.33%)
Mar 23, 2009 983.98 1016 966.31 1007 0 +34.80(+3.58%)
Mar 20, 2009 987.69 998.79 960.44 971.71 0 -8.63(-0.88%)
Mar 19, 2009 987.30 1024 959.14 980.34 0 +8.92(+0.92%)
Mar 18, 2009 951.24 1003 914.03 971.42 0 +17.02(+1.78%)
Mar 17, 2009 917.46 960.24 880.42 954.40 0 +33.06(+3.59%)
Mar 16, 2009 914.80 951.01 900.67 921.34 0 +15.08(+1.66%)
Mar 13, 2009 939.59 953.18 885.28 906.26 0 -25.60(-2.75%)
Mar 12, 2009 860.91 947.54 840.85 931.86 0 +71.86(+8.36%)
Mar 11, 2009 869.79 898.00 829.12 860.00 0 -1.32(-0.15%)
Mar 10, 2009 804.56 888.78 772.61 861.31 0 +121.08(+16.36%)
Mar 09, 2009 759.36 776.74 732.46 740.23 0 -29.74(-3.86%)
Mar 06, 2009 771.41 796.60 744.27 769.97 0 -4.83(-0.62%)
Mar 05, 2009 787.53 804.75 752.29 774.79 0 -36.05(-4.45%)
Mar 04, 2009 806.02 828.32 781.22 810.84 0 +20.08(+2.54%)
Mar 03, 2009 789.90 813.94 766.96 790.76 0 +8.72(+1.12%)
Mar 02, 2009 834.56 848.13 771.44 782.04 0 -72.73(-8.51%)
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%)
Dec 01, 2008 1143 1161 1005 1026 0 -143.09(-12.24%)
Nov 28, 2008 1090 1176 1072 1169 0 +59.98(+5.41%)
Nov 27, 2008 978.63 1123 975.03 1109 0 +0.00(+0.00%)
Nov 26, 2008 978.63 1123 975.03 1109 0 +112.51(+11.29%)
Nov 25, 2008 1024 1046 945.97 996.68 0 -17.93(-1.77%)
Nov 24, 2008 964.86 1031 918.74 1015 0 +74.38(+7.91%)
Nov 21, 2008 866.79 959.62 828.17 940.23 0 +81.06(+9.44%)
Nov 20, 2008 986.25 999.74 848.71 859.16 0 -129.83(-13.13%)
Nov 19, 2008 1049 1068 983.15 988.99 0 -67.69(-6.41%)
Nov 18, 2008 1084 1104 996.40 1057 0 -20.77(-1.93%)
Nov 17, 2008 1093 1135 1043 1077 0 -9.56(-0.88%)
Nov 14, 2008 1130 1160 1049 1087 0 -64.10(-5.57%)
Nov 13, 2008 1065 1169 996.26 1151 0 +93.16(+8.81%)
Nov 12, 2008 1132 1155 1048 1058 0 -89.54(-7.80%)
Nov 11, 2008 1168 1224 1123 1147 0 -55.16(-4.59%)
Nov 10, 2008 1225 1274 1146 1203 0 +2.62(+0.22%)
Nov 07, 2008 1197 1256 1123 1200 0 +49.01(+4.26%)
Nov 06, 2008 1251 1271 1124 1151 0 -118.61(-9.34%)
Nov 05, 2008 1339 1371 1253 1270 0 -69.34(-5.18%)
Nov 04, 2008 1318 1380 1277 1339 0 +43.56(+3.36%)
Nov 03, 2008 1234 1311 1215 1295 0 +66.81(+5.44%)
Oct 31, 2008 1175 1283 1137 1229 0 +44.63(+3.77%)
Oct 30, 2008 1136 1212 1119 1184 0 +63.54(+5.67%)
Oct 29, 2008 1079 1155 1043 1120 0 +55.45(+5.21%)
Oct 28, 2008 970.31 1092 951.75 1065 0 +103.16(+10.73%)
Oct 27, 2008 995.58 1025 956.05 961.82 0 -54.21(-5.34%)
Oct 24, 2008 980.68 1046 966.49 1016 0 -32.86(-3.13%)
Oct 23, 2008 1090 1110 1004 1049 0 -31.80(-2.94%)
Oct 22, 2008 1125 1153 1045 1081 0 -70.15(-6.10%)
Oct 21, 2008 1159 1204 1115 1151 0 -19.10(-1.63%)
Oct 20, 2008 1128 1181 1096 1170 0 +65.07(+5.89%)
Oct 17, 2008 1100 1174 1057 1105 0 -28.52(-2.52%)
Oct 16, 2008 1093 1158 1033 1133 0 +47.02(+4.33%)
Oct 15, 2008 1239 1266 1077 1086 0 -169.52(-13.50%)
Oct 14, 2008 1264 1331 1188 1256 0 +24.68(+2.00%)
Oct 13, 2008 1149 1260 1106 1231 0 +141.79(+13.02%)
Oct 10, 2008 1018 1149 970.32 1089 0 +22.08(+2.07%)
Oct 09, 2008 1160 1194 1057 1067 0 -77.50(-6.77%)
Oct 08, 2008 1146 1212 1066 1145 0 -34.22(-2.90%)
Oct 07, 2008 1265 1331 1153 1179 0 -123.64(-9.49%)
Oct 06, 2008 1308 1343 1189 1303 0 -31.55(-2.36%)
Oct 03, 2008 1385 1426 1326 1334 0 -34.63(-2.53%)
Oct 02, 2008 1482 1492 1347 1369 0 -116.86(-7.87%)
Oct 01, 2008 1498 1526 1442 1486 0 -15.90(-1.06%)
Sep 30, 2008 1464 1522 1438 1502 0 +42.26(+2.90%)
Sep 29, 2008 1599 1610 1416 1459 0 -163.37(-10.07%)
Sep 26, 2008 1626 1654 1578 1623 0 -23.01(-1.40%)
Sep 25, 2008 1629 1707 1611 1646 0 +5.96(+0.36%)
Sep 24, 2008 1697 1715 1627 1640 0 -51.77(-3.06%)
Sep 23, 2008 1721 1777 1672 1692 0 -50.90(-2.92%)
Sep 22, 2008 1785 1806 1718 1742 0 -52.69(-2.94%)
Sep 19, 2008 1751 1903 1680 1795 0 +157.63(+9.63%)
Sep 18, 2008 1618 1767 1533 1638 0 +52.01(+3.28%)
Sep 17, 2008 1675 1692 1559 1586 0 -100.94(-5.99%)
Sep 16, 2008 1635 1730 1593 1686 0 +23.53(+1.41%)
Sep 15, 2008 1727 1771 1640 1663 0 -95.29(-5.42%)
Sep 12, 2008 1716 1785 1708 1758 0 +32.77(+1.90%)
Sep 11, 2008 1713 1753 1670 1725 0 +10.09(+0.59%)
Sep 10, 2008 1700 1760 1679 1715 0 +36.44(+2.17%)
Sep 09, 2008 1714 1745 1658 1679 0 -36.20(-2.11%)
Sep 08, 2008 1768 1782 1691 1715 0 -9.92(-0.58%)
Sep 05, 2008 1741 1754 1685 1725 0 -25.43(-1.45%)
Sep 04, 2008 1767 1794 1722 1750 0 -29.46(-1.66%)
Sep 03, 2008 1796 1836 1745 1780 0 -20.06(-1.11%)
Sep 02, 2008 1877 1911 1777 1800 0 -65.40(-3.51%)
Sep 01, 2008 1877 1897 1849 1865 0 +0.00(+0.00%)
Aug 29, 2008 1877 1897 1849 1865 0 -9.76(-0.52%)
Aug 28, 2008 1859 1894 1830 1875 0 +19.40(+1.05%)
Aug 27, 2008 1879 1898 1835 1856 0 -0.86(-0.05%)
Aug 26, 2008 1858 1878 1813 1857 0 -1.78(-0.10%)
Aug 25, 2008 1894 1908 1828 1858 0 -41.16(-2.17%)
Aug 22, 2008 1903 1925 1867 1900 0 +5.15(+0.27%)
Aug 21, 2008 1900 1917 1876 1894 0 -8.88(-0.47%)
Aug 20, 2008 1911 1928 1880 1903 0 -6.82(-0.36%)
Aug 19, 2008 1924 1940 1886 1910 0 -16.85(-0.87%)
Aug 18, 2008 1943 1967 1903 1927 0 -9.20(-0.48%)
Aug 15, 2008 1927 1959 1894 1936 0 +14.15(+0.74%)
Aug 14, 2008 1887 1937 1852 1922 0 +40.48(+2.15%)
Aug 13, 2008 1864 1899 1841 1882 0 +15.66(+0.84%)
Aug 12, 2008 1885 1904 1854 1866 0 -15.82(-0.84%)
Aug 11, 2008 1878 1911 1844 1882 0 +23.98(+1.29%)
Aug 08, 2008 1865 1884 1796 1858 0 +24.37(+1.33%)
Aug 07, 2008 1874 1906 1804 1833 0 -43.40(-2.31%)
Aug 06, 2008 1849 1899 1836 1877 0 +13.85(+0.74%)
Aug 05, 2008 1825 1916 1813 1863 0 +41.44(+2.28%)
Aug 04, 2008 1838 1872 1777 1821 0 -30.78(-1.66%)
Aug 01, 2008 1852 1882 1812 1852 0 -0.58(-0.03%)
Jul 31, 2008 1831 1892 1802 1853 0 +27.15(+1.49%)
Jul 30, 2008 1913 1958 1747 1826 0 -94.65(-4.93%)
Jul 29, 2008 1920 1983 1869 1920 0 -45.70(-2.32%)
Jul 28, 2008 1962 1984 1939 1966 0 -2.21(-0.11%)
Jul 25, 2008 1958 2014 1927 1968 0 +25.03(+1.29%)
Jul 24, 2008 2026 2029 1925 1943 0 -59.70(-2.98%)
Jul 23, 2008 2012 2039 1971 2003 0 -9.65(-0.48%)
Jul 22, 2008 1961 2022 1937 2013 0 +30.16(+1.52%)
Jul 21, 2008 1970 2000 1952 1982 0 +22.06(+1.13%)
Jul 18, 2008 1976 2012 1906 1960 0 -13.17(-0.67%)
Jul 17, 2008 1972 1998 1930 1973 0 +12.84(+0.65%)
Jul 16, 2008 1956 1979 1912 1961 0 +13.23(+0.68%)
Jul 15, 2008 1942 1985 1895 1947 0 -19.13(-0.97%)
Jul 14, 2008 1962 1994 1931 1967 0 +14.26(+0.73%)
Jul 11, 2008 1929 1982 1896 1952 0 -4.38(-0.22%)
Jul 10, 2008 1946 1985 1905 1957 0 +6.10(+0.31%)
Jul 09, 2008 1966 2014 1935 1951 0 -12.20(-0.62%)
Jul 08, 2008 1969 2004 1930 1963 0 -21.64(-1.09%)
Jul 07, 2008 1997 2045 1932 1984 0 -14.02(-0.70%)
Jul 04, 2008 2014 2051 1948 1998 0 +0.00(+0.00%)
Jul 03, 2008 2014 2051 1948 1998 0 -17.31(-0.86%)
Jul 02, 2008 2169 2180 1998 2016 0 -147.23(-6.81%)
Jul 01, 2008 2184 2208 2105 2163 0 -21.53(-0.99%)
Jun 30, 2008 2193 2259 2139 2184 0 +8.69(+0.40%)
Jun 27, 2008 2169 2228 2148 2176 0 +7.03(+0.32%)
Jun 26, 2008 2247 2261 2139 2169 0 -93.10(-4.12%)
Jun 25, 2008 2262 2281 2225 2262 0 +11.49(+0.51%)
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.