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, 2010 1128 1160 1104 1109 0 -38.48(-3.35%)
Apr 29, 2010 1131 1157 1119 1148 0 +18.22(+1.61%)
Apr 28, 2010 1122 1149 1112 1130 0 -3.85(-0.34%)
Apr 27, 2010 1152 1178 1124 1134 0 -37.92(-3.24%)
Apr 26, 2010 1128 1177 1141 1171 0 +27.51(+2.40%)
Apr 23, 2010 1116 1148 1121 1144 0 +13.66(+1.21%)
Apr 22, 2010 1104 1136 1103 1130 0 -1.75(-0.15%)
Apr 21, 2010 1110 1143 1112 1132 0 +9.06(+0.81%)
Apr 20, 2010 1083 1133 1086 1123 0 +33.61(+3.09%)
Apr 19, 2010 1070 1103 1065 1089 0 -1.62(-0.15%)
Apr 16, 2010 1096 1125 1082 1091 0 -24.09(-2.16%)
Apr 15, 2010 1105 1133 1101 1115 0 -7.69(-0.68%)
Apr 14, 2010 1092 1131 1100 1123 0 +22.38(+2.03%)
Apr 13, 2010 1083 1114 1078 1100 0 +1.86(+0.17%)
Apr 12, 2010 1089 1123 1083 1099 0 -0.17(-0.02%)
Apr 09, 2010 1084 1117 1080 1099 0 +0.66(+0.06%)
Apr 08, 2010 1072 1105 1074 1098 0 +4.41(+0.40%)
Apr 07, 2010 1103 1106 1072 1094 0 +2.18(+0.20%)
Apr 06, 2010 1074 1103 1077 1091 0 +6.96(+0.64%)
Apr 05, 2010 1047 1093 1052 1084 0 +30.67(+2.91%)
Apr 01, 2010 1054 1054 1054 0 +23.37(+2.27%)
Mar 31, 2010 1034 1049 1016 1030 0 -5.06(-0.49%)
Mar 30, 2010 1033 1047 1023 1036 0 +1.63(+0.16%)
Mar 29, 2010 1025 1045 1014 1034 0 +14.28(+1.40%)
Mar 26, 2010 1020 1041 1010 1020 0 -9.87(-0.96%)
Mar 25, 2010 1038 1063 1026 1029 0 -18.57(-1.77%)
Mar 24, 2010 1028 1060 1034 1048 0 +0.75(+0.07%)
Mar 23, 2010 1028 1058 1030 1047 0 +7.23(+0.70%)
Mar 22, 2010 1002 1049 1003 1040 0 +17.27(+1.69%)
Mar 19, 2010 1017 1039 997.80 1023 0 -5.59(-0.54%)
Mar 18, 2010 1053 1059 1022 1028 0 -24.80(-2.35%)
Mar 17, 2010 1045 1074 1045 1053 0 -4.70(-0.44%)
Mar 16, 2010 1057 1084 1047 1058 0 -13.18(-1.23%)
Mar 15, 2010 1060 1076 1056 1071 0 -1.60(-0.15%)
Mar 12, 2010 1072 1086 1051 1073 0 +5.18(+0.49%)
Mar 11, 2010 1053 1080 1040 1067 0 +4.60(+0.43%)
Mar 10, 2010 1053 1079 1046 1063 0 +9.73(+0.92%)
Mar 09, 2010 1046 1065 1041 1053 0 +2.35(+0.22%)
Mar 08, 2010 1056 1065 1045 1051 0 -3.01(-0.29%)
Mar 05, 2010 1040 1059 1031 1054 0 +18.72(+1.81%)
Mar 04, 2010 1016 1042 1016 1035 0 -0.88(-0.08%)
Mar 03, 2010 1017 1052 1021 1036 0 +9.60(+0.94%)
Mar 02, 2010 1012 1038 1015 1026 0 +5.29(+0.52%)
Mar 01, 2010 1007 1038 1011 1021 0 +4.40(+0.43%)
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%)
Dec 01, 2009 1447 1465 1418 1435 0 -1.73(-0.12%)
Nov 30, 2009 1437 1457 1393 1436 0 -8.98(-0.62%)
Nov 27, 2009 1440 1469 1421 1445 0 -35.05(-2.37%)
Nov 26, 2009 1471 1494 1457 1481 0 +7.81(+0.53%)
Nov 25, 2009 1463 1487 1449 1473 0 +10.54(+0.72%)
Nov 24, 2009 1470 1480 1438 1462 0 -10.79(-0.73%)
Nov 23, 2009 1458 1501 1449 1473 0 +33.96(+2.36%)
Nov 20, 2009 1419 1453 1407 1439 0 +7.42(+0.52%)
Nov 19, 2009 1447 1463 1410 1432 0 -22.14(-1.52%)
Nov 18, 2009 1461 1480 1439 1454 0 -3.41(-0.23%)
Nov 17, 2009 1447 1472 1425 1457 0 +1.85(+0.13%)
Nov 16, 2009 1434 1477 1420 1455 0 +26.50(+1.85%)
Nov 13, 2009 1418 1451 1401 1429 0 +16.40(+1.16%)
Nov 12, 2009 1419 1441 1392 1412 0 -10.56(-0.74%)
Nov 11, 2009 1429 1454 1410 1423 0 +3.83(+0.27%)
Nov 10, 2009 1410 1450 1396 1419 0 +5.70(+0.40%)
Nov 09, 2009 1381 1443 1378 1413 0 +44.12(+3.22%)
Nov 06, 2009 1359 1398 1339 1369 0 +2.30(+0.17%)
Nov 05, 2009 1354 1391 1308 1367 0 +7.33(+0.54%)
Nov 04, 2009 1410 1446 1349 1360 0 -14.70(-1.07%)
Nov 03, 2009 1300 1387 1286 1374 0 +57.63(+4.38%)
Nov 02, 2009 1359 1386 1279 1317 0 -44.94(-3.30%)
Oct 30, 2009 1374 1397 1329 1362 0 -23.93(-1.73%)
Oct 29, 2009 1367 1404 1350 1386 0 +27.95(+2.06%)
Oct 28, 2009 1381 1403 1332 1358 0 -41.49(-2.97%)
Oct 27, 2009 1424 1451 1384 1399 0 -35.44(-2.47%)
Oct 26, 2009 1457 1519 1420 1435 0 -30.53(-2.08%)
Oct 23, 2009 1447 1481 1436 1465 0 +3.93(+0.27%)
Oct 22, 2009 1476 1493 1432 1461 0 -21.50(-1.45%)
Oct 21, 2009 1495 1539 1474 1483 0 -17.81(-1.19%)
Oct 20, 2009 1488 1520 1487 1500 0 -5.46(-0.36%)
Oct 19, 2009 1486 1529 1482 1506 0 +23.69(+1.60%)
Oct 16, 2009 1462 1507 1436 1482 0 +6.91(+0.47%)
Oct 15, 2009 1444 1490 1434 1475 0 +22.06(+1.52%)
Oct 14, 2009 1439 1467 1415 1453 0 +19.10(+1.33%)
Oct 13, 2009 1424 1452 1405 1434 0 +2.25(+0.16%)
Oct 12, 2009 1442 1458 1401 1432 0 +33.40(+2.39%)
Oct 09, 2009 1402 1418 1381 1399 0 -0.47(-0.03%)
Oct 08, 2009 1395 1426 1372 1399 0 +19.07(+1.38%)
Oct 07, 2009 1376 1399 1356 1380 0 +5.32(+0.39%)
Oct 06, 2009 1363 1389 1345 1375 0 +24.37(+1.80%)
Oct 05, 2009 1309 1365 1298 1350 0 +41.48(+3.17%)
Oct 02, 2009 1307 1332 1279 1309 0 -13.00(-0.98%)
Oct 01, 2009 1356 1369 1315 1322 0 -37.08(-2.73%)
Sep 30, 2009 1371 1392 1340 1359 0 -10.33(-0.75%)
Sep 29, 2009 1377 1397 1359 1369 0 -12.36(-0.89%)
Sep 28, 2009 1343 1396 1337 1382 0 +40.01(+2.98%)
Sep 25, 2009 1360 1374 1325 1342 0 -29.24(-2.13%)
Sep 24, 2009 1378 1406 1330 1371 0 -6.63(-0.48%)
Sep 23, 2009 1398 1421 1365 1377 0 -19.42(-1.39%)
Sep 22, 2009 1379 1412 1360 1397 0 +25.21(+1.84%)
Sep 21, 2009 1371 1394 1342 1372 0 -1.92(-0.14%)
Sep 18, 2009 1374 1400 1354 1374 0 +2.16(+0.16%)
Sep 17, 2009 1389 1418 1357 1371 0 -11.12(-0.80%)
Sep 16, 2009 1388 1411 1363 1382 0 +5.57(+0.40%)
Sep 15, 2009 1364 1394 1350 1377 0 +16.45(+1.21%)
Sep 14, 2009 1341 1384 1316 1360 0 +8.94(+0.66%)
Sep 11, 2009 1352 1392 1321 1352 0 +11.20(+0.84%)
Sep 10, 2009 1286 1348 1272 1340 0 +55.74(+4.34%)
Sep 09, 2009 1279 1300 1254 1285 0 +12.42(+0.98%)
Sep 08, 2009 1246 1282 1224 1272 0 +36.09(+2.92%)
Sep 04, 2009 1236 1236 1236 0 +26.70(+2.21%)
Sep 03, 2009 1195 1225 1176 1209 0 +15.95(+1.34%)
Sep 02, 2009 1191 1213 1173 1193 0 -6.47(-0.54%)
Sep 01, 2009 1222 1240 1178 1200 0 -21.36(-1.75%)
Aug 31, 2009 1241 1256 1195 1221 0 -30.85(-2.46%)
Aug 28, 2009 1268 1298 1235 1252 0 -1.39(-0.11%)
Aug 27, 2009 1264 1282 1221 1254 0 -14.50(-1.14%)
Aug 26, 2009 1288 1306 1254 1268 0 -15.27(-1.19%)
Aug 25, 2009 1256 1307 1244 1283 0 +36.45(+2.92%)
Aug 24, 2009 1225 1285 1213 1247 0 +32.12(+2.64%)
Aug 21, 2009 1196 1236 1185 1215 0 +29.40(+2.48%)
Aug 20, 2009 1153 1194 1143 1185 0 +31.09(+2.69%)
Aug 19, 2009 1143 1169 1127 1154 0 -2.04(-0.18%)
Aug 18, 2009 1128 1169 1122 1156 0 +29.23(+2.59%)
Aug 17, 2009 1141 1155 1106 1127 0 -37.92(-3.26%)
Aug 14, 2009 1180 1196 1142 1165 0 -13.65(-1.16%)
Aug 13, 2009 1176 1203 1144 1179 0 +11.20(+0.96%)
Aug 12, 2009 1164 1190 1144 1167 0 -2.06(-0.18%)
Aug 11, 2009 1177 1196 1157 1169 0 -8.41(-0.71%)
Aug 10, 2009 1187 1217 1155 1178 0 -7.45(-0.63%)
Aug 07, 2009 1141 1204 1126 1185 0 +64.30(+5.74%)
Aug 06, 2009 1133 1170 1096 1121 0 -18.12(-1.59%)
Aug 05, 2009 1126 1151 1112 1139 0 +16.45(+1.47%)
Aug 04, 2009 1117 1138 1100 1123 0 +0.51(+0.05%)
Aug 03, 2009 1114 1141 1099 1122 0 +14.72(+1.33%)
Jul 31, 2009 1106 1127 1087 1107 0 -0.12(-0.01%)
Jul 30, 2009 1089 1124 1082 1108 0 +27.01(+2.50%)
Jul 29, 2009 1083 1095 1060 1081 0 -11.94(-1.09%)
Jul 28, 2009 1091 1108 1069 1093 0 -5.91(-0.54%)
Jul 27, 2009 1089 1113 1074 1098 0 +18.95(+1.76%)
Jul 25, 2009 1071 1094 1063 1079 0 -4.22(-0.39%)
Jul 24, 2009 1071 1095 1061 1084 0 +10.37(+0.97%)
Jul 23, 2009 1044 1086 1041 1073 0 +22.97(+2.19%)
Jul 22, 2009 1054 1072 1035 1050 0 -11.79(-1.11%)
Jul 21, 2009 1078 1090 1048 1062 0 +18.90(+1.81%)
Jun 26, 2009 1026 1057 1002 1043 0 +19.27(+1.88%)
Jun 25, 2009 1018 1033 1004 1024 0 +11.85(+1.17%)
Jun 24, 2009 1003 1033 992.83 1012 0 +10.82(+1.08%)
Jun 23, 2009 1017 1036 981.90 1001 0 -280.62(-21.89%)
Jun 22, 2009 1326 1336 1266 1282 0 -55.11(-4.12%)
Jun 19, 2009 1311 1363 1297 1337 0 +52.18(+4.06%)
Jun 18, 2009 1263 1313 1234 1285 0 +20.28(+1.60%)
Jun 17, 2009 1266 1306 1228 1265 0 -9.32(-0.73%)
Jun 16, 2009 1303 1331 1230 1274 0 -23.43(-1.81%)
Jun 15, 2009 1345 1369 1272 1297 0 -61.53(-4.53%)
Jun 12, 2009 1366 1382 1316 1359 0 -6.82(-0.50%)
Jun 11, 2009 1385 1415 1338 1366 0 -7.84(-0.57%)
Jun 10, 2009 1413 1430 1332 1374 0 -19.76(-1.42%)
Jun 09, 2009 1386 1413 1360 1393 0 +6.64(+0.48%)
Jun 08, 2009 1390 1411 1355 1387 0 -31.48(-2.22%)
Jun 05, 2009 1435 1467 1387 1418 0 -1.84(-0.13%)
Jun 04, 2009 1377 1429 1342 1420 0 +72.41(+5.37%)
Jun 03, 2009 1380 1398 1313 1348 0 -34.16(-2.47%)
Jun 02, 2009 1324 1403 1298 1382 0 +44.85(+3.35%)
Jun 01, 2009 1294 1368 1276 1337 0 +72.37(+5.72%)
May 29, 2009 1264 1279 1219 1264 0 +13.39(+1.07%)
May 28, 2009 1265 1284 1215 1251 0 -1.15(-0.09%)
May 27, 2009 1284 1304 1235 1252 0 -31.94(-2.49%)
May 26, 2009 1218 1312 1205 1284 0 +58.50(+4.77%)
May 25, 2009 1258 1266 1213 1226 0 +0.00(+0.00%)
May 22, 2009 1258 1266 1213 1226 0 -19.72(-1.58%)
May 21, 2009 1237 1277 1193 1245 0 -7.71(-0.62%)
May 20, 2009 1276 1341 1241 1253 0 -1.59(-0.13%)
May 19, 2009 1236 1283 1214 1255 0 +18.05(+1.46%)
May 18, 2009 1194 1249 1170 1237 0 +61.25(+5.21%)
May 15, 2009 1190 1207 1136 1175 0 -15.46(-1.30%)
May 14, 2009 1168 1227 1122 1191 0 +23.38(+2.00%)
May 13, 2009 1234 1250 1145 1167 0 -83.80(-6.70%)
May 12, 2009 1284 1292 1219 1251 0 -16.46(-1.30%)
May 11, 2009 1258 1292 1226 1268 0 +9.30(+0.74%)
May 08, 2009 1242 1292 1179 1258 0 +62.79(+5.25%)
May 07, 2009 1235 1265 1168 1196 0 -20.32(-1.67%)
May 06, 2009 1249 1265 1174 1216 0 -15.95(-1.29%)
May 05, 2009 1246 1267 1180 1232 0 -24.28(-1.93%)
May 04, 2009 1208 1268 1201 1256 0 +71.16(+6.00%)
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.