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 29, 2011 1477 1507 1473 1493 0 +13.30(+0.90%)
Apr 28, 2011 1474 1488 1458 1479 0 +5.70(+0.39%)
Apr 27, 2011 1447 1479 1429 1474 0 +26.51(+1.83%)
Apr 26, 2011 1438 1466 1423 1447 0 +11.25(+0.78%)
Apr 25, 2011 1436 1448 1423 1436 0 +12.32(+0.87%)
Apr 21, 2011 1425 1438 1410 1424 0 +13.31(+0.94%)
Apr 20, 2011 1395 1420 1380 1410 0 +35.31(+2.57%)
Apr 19, 2011 1374 1388 1361 1375 0 +3.91(+0.29%)
Apr 18, 2011 1382 1398 1353 1371 0 -30.00(-2.14%)
Apr 15, 2011 1391 1417 1381 1401 0 +12.14(+0.87%)
Apr 14, 2011 1377 1396 1364 1389 0 +5.36(+0.39%)
Apr 13, 2011 1387 1397 1370 1383 0 +3.61(+0.26%)
Apr 12, 2011 1405 1410 1364 1380 0 -35.07(-2.48%)
Apr 11, 2011 1447 1463 1405 1415 0 -32.95(-2.28%)
Apr 08, 2011 1471 1483 1440 1448 0 -18.64(-1.27%)
Apr 07, 2011 1482 1491 1455 1467 0 -15.71(-1.06%)
Apr 06, 2011 1486 1497 1473 1482 0 +3.13(+0.21%)
Apr 05, 2011 1480 1498 1468 1479 0 -5.97(-0.40%)
Apr 04, 2011 1478 1500 1469 1485 0 +5.62(+0.38%)
Apr 01, 2011 1485 1505 1463 1479 0 +4.70(+0.32%)
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%)
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%)
Dec 01, 2010 1250 1266 1232 1251 0 +18.57(+1.51%)
Nov 30, 2010 1221 1238 1214 1233 0 -0.90(-0.07%)
Nov 29, 2010 1218 1246 1202 1233 0 +8.25(+0.67%)
Nov 26, 2010 1214 1236 1204 1225 0 +6.23(+0.51%)
Nov 25, 2010 1210 1219 1219 1219 0 -0.06(-0.00%)
Nov 24, 2010 1211 1226 1200 1219 0 +18.15(+1.51%)
Nov 23, 2010 1200 1210 1186 1201 0 -13.27(-1.09%)
Nov 22, 2010 1210 1224 1193 1214 0 +3.02(+0.25%)
Nov 19, 2010 1202 1217 1187 1211 0 +3.57(+0.30%)
Nov 18, 2010 1193 1216 1184 1208 0 +30.16(+2.56%)
Nov 17, 2010 1171 1187 1158 1177 0 +11.46(+0.98%)
Nov 16, 2010 1188 1198 1147 1166 0 -41.43(-3.43%)
Nov 15, 2010 1226 1236 1199 1207 0 -8.44(-0.69%)
Nov 12, 2010 1232 1244 1196 1216 0 -28.54(-2.29%)
Nov 11, 2010 1254 1273 1229 1244 0 -28.37(-2.23%)
Nov 10, 2010 1244 1287 1226 1273 0 +33.99(+2.74%)
Nov 09, 2010 1264 1272 1226 1239 0 -19.69(-1.56%)
Nov 08, 2010 1240 1265 1227 1258 0 +12.59(+1.01%)
Nov 05, 2010 1237 1255 1217 1246 0 +10.64(+0.86%)
Nov 04, 2010 1207 1244 1197 1235 0 +43.27(+3.63%)
Nov 03, 2010 1205 1221 1164 1192 0 -6.38(-0.53%)
Nov 02, 2010 1186 1209 1177 1198 0 +19.75(+1.68%)
Nov 01, 2010 1176 1196 1162 1179 0 +10.35(+0.89%)
Oct 29, 2010 1156 1181 1149 1168 0 +10.99(+0.95%)
Oct 28, 2010 1166 1176 1145 1157 0 -3.70(-0.32%)
Oct 27, 2010 1159 1175 1141 1161 0 +4.83(+0.42%)
Oct 25, 2010 1151 1170 1140 1156 0 +14.84(+1.30%)
Oct 22, 2010 1151 1162 1130 1141 0 -6.90(-0.60%)
Oct 21, 2010 1139 1173 1134 1148 0 -8.83(-0.76%)
Oct 20, 2010 1152 1169 1139 1157 0 +10.51(+0.92%)
Oct 19, 2010 1158 1174 1133 1146 0 -19.22(-1.65%)
Oct 18, 2010 1150 1171 1139 1166 0 +15.78(+1.37%)
Oct 15, 2010 1160 1169 1128 1150 0 +4.05(+0.35%)
Oct 14, 2010 1155 1168 1129 1146 0 -6.08(-0.53%)
Oct 13, 2010 1148 1170 1133 1152 0 +12.22(+1.07%)
Oct 12, 2010 1121 1146 1106 1140 0 +107.30(+10.39%)
Oct 11, 2010 1025 1043 1019 1032 0 +5.75(+0.56%)
Oct 08, 2010 1025 1031 1012 1027 0 +8.25(+0.81%)
Oct 07, 2010 1022 1028 1006 1018 0 +0.70(+0.07%)
Oct 06, 2010 1016 1024 1004 1018 0 -1.02(-0.10%)
Oct 05, 2010 990.25 1023 987.03 1019 0 +34.98(+3.56%)
Oct 04, 2010 1002 1005 972.65 983.79 0 -20.93(-2.08%)
Oct 01, 2010 1003 1012 985.30 1005 0 +20.27(+2.06%)
Sep 30, 2010 988.62 1002 978.37 984.45 0 -83.53(-7.82%)
Sep 29, 2010 969.84 1075 1044 1068 0 +17.31(+1.65%)
Sep 28, 2010 968.39 1055 1031 1051 0 +5.67(+0.54%)
Sep 27, 2010 966.85 1059 1037 1045 0 +7.51(+0.72%)
Sep 24, 2010 951.13 1045 1021 1037 0 +18.69(+1.83%)
Sep 23, 2010 932.27 1040 1013 1019 0 -29.45(-2.81%)
Sep 22, 2010 964.24 1055 1029 1048 0 +1.57(+0.15%)
Sep 21, 2010 970.89 1062 1039 1047 0 -1.93(-0.18%)
Sep 20, 2010 955.82 1057 1027 1049 0 +14.53(+1.41%)
Sep 17, 2010 954.57 1047 1022 1034 0 -9.39(-0.90%)
Sep 15, 2010 958.32 1049 1027 1043 0 +1.26(+0.12%)
Sep 14, 2010 963.11 1056 1034 1042 0 -1.74(-0.17%)
Sep 13, 2010 951.89 1051 1025 1044 0 +2.94(+0.28%)
Sep 10, 2010 965.20 1057 1033 1041 0 -0.62(-0.06%)
Sep 09, 2010 971.55 1058 1032 1042 0 -1.57(-0.15%)
Sep 08, 2010 957.48 1055 1031 1043 0 +6.21(+0.60%)
Sep 07, 2010 969.58 1054 1027 1037 0 -15.98(-1.52%)
Sep 03, 2010 1053 1053 1053 0 +11.50(+1.10%)
Sep 02, 2010 954.57 1058 1023 1041 0 +5.72(+0.55%)
Sep 01, 2010 938.17 1039 1011 1036 0 +32.60(+3.25%)
Aug 31, 2010 922.36 1021 994.78 1003 0 -6.04(-0.60%)
Aug 30, 2010 951.69 1039 1007 1009 0 -15.31(-1.49%)
Aug 27, 2010 949.93 1039 1002 1024 0 +20.39(+2.03%)
Aug 26, 2010 928.29 1025 995.92 1004 0 -6.65(-0.66%)
Aug 25, 2010 917.45 1015 991.63 1011 0 +3.79(+0.38%)
Aug 24, 2010 926.80 1021 997.16 1007 0 -8.32(-0.82%)
Aug 23, 2010 927.11 1029 995.40 1015 0 +14.42(+1.44%)
Aug 20, 2010 920.64 1010 983.43 1001 0 -4.98(-0.50%)
Aug 19, 2010 946.97 1036 1003 1006 0 -26.13(-2.53%)
Aug 18, 2010 956.62 1044 1024 1032 0 -4.87(-0.47%)
Aug 17, 2010 950.67 1048 1022 1037 0 +15.53(+1.52%)
Aug 16, 2010 928.20 1032 996.85 1021 0 +12.12(+1.20%)
Aug 13, 2010 935.09 1030 1004 1009 0 -14.40(-1.41%)
Aug 12, 2010 953.33 1044 1015 1024 0 -20.80(-1.99%)
Aug 11, 2010 976.30 1064 1036 1044 0 -30.73(-2.86%)
Aug 10, 2010 996.83 1089 1062 1075 0 -14.05(-1.29%)
Aug 09, 2010 1019 1104 1075 1089 0 -1.34(-0.12%)
Aug 06, 2010 1008 1098 1066 1091 0 -11.32(-1.03%)
Aug 05, 2010 1028 1120 1087 1102 0 -4.19(-0.38%)
Aug 04, 2010 981.31 1116 1056 1106 0 +59.13(+5.65%)
Aug 03, 2010 965.96 1061 1026 1047 0 -3.89(-0.37%)
Aug 02, 2010 985.26 1075 1039 1051 0 -3.33(-0.32%)
Jul 30, 2010 1029 1060 1022 1054 0 +8.02(+0.77%)
Jul 29, 2010 933.57 1054 1019 1046 0 +13.15(+1.27%)
Jul 28, 2010 950.61 1052 1020 1033 0 -3.86(-0.37%)
Jul 27, 2010 968.95 1064 1023 1037 0 +0.73(+0.07%)
Jul 26, 2010 934.47 1039 1010 1036 0 +22.17(+2.19%)
Jul 23, 2010 915.98 1016 985.44 1014 0 +13.73(+1.37%)
Jul 22, 2010 908.28 1008 977.67 1000 0 +22.09(+2.26%)
Jul 21, 2010 964.98 992.11 966.83 978.09 0 +3.35(+0.34%)
Jul 20, 2010 932.50 978.21 948.38 974.74 0 +11.99(+1.24%)
Jul 19, 2010 948.58 983.83 948.23 962.75 0 -0.44(-0.05%)
Jul 16, 2010 947.77 986.63 958.11 963.19 0 -26.98(-2.72%)
Jul 15, 2010 978.46 1006 974.35 990.17 0 -7.44(-0.75%)
Jul 14, 2010 994.83 1023 988.88 997.61 0 -19.39(-1.91%)
Jul 13, 2010 991.88 1025 994.58 1017 0 +28.77(+2.91%)
Jul 12, 2010 971.07 1005 976.72 988.23 0 -5.16(-0.52%)
Jul 09, 2010 963.37 995.78 966.74 993.38 0 +22.02(+2.27%)
Jul 08, 2010 946.40 981.82 951.02 971.37 0 +12.18(+1.27%)
Jul 07, 2010 912.12 960.95 925.44 959.18 0 +31.08(+3.35%)
Jul 06, 2010 922.89 976.67 919.07 928.11 0 -17.62(-1.86%)
Jul 02, 2010 928.49 972.62 934.82 945.72 0 -9.25(-0.97%)
Jul 01, 2010 947.58 981.32 928.29 954.97 0 -13.12(-1.36%)
Jun 30, 2010 953.79 996.16 954.85 968.10 0 -0.30(-0.03%)
Jun 29, 2010 964.75 996.79 955.36 968.39 0 -22.53(-2.27%)
Jun 25, 2010 964.76 997.97 944.24 990.92 0 +42.22(+4.45%)
Jun 24, 2010 933.31 976.90 941.42 948.70 0 -7.48(-0.78%)
Jun 23, 2010 959.68 982.68 947.01 956.18 0 -26.83(-2.73%)
Jun 22, 2010 974.51 1020 976.20 983.01 0 -18.56(-1.85%)
Jun 21, 2010 1007 1034 992.66 1002 0 -6.09(-0.60%)
Jun 18, 2010 994.88 1023 994.65 1008 0 +2.74(+0.27%)
Jun 17, 2010 980.93 1015 983.47 1005 0 +4.64(+0.46%)
Jun 16, 2010 986.94 1019 989.01 1000 0 -12.13(-1.20%)
Jun 15, 2010 989.30 1019 984.31 1012 0 +23.11(+2.34%)
Jun 14, 2010 969.73 1013 975.83 989.30 0 +10.65(+1.09%)
Jun 11, 2010 963.47 991.35 952.89 978.65 0 +9.57(+0.99%)
Jun 10, 2010 940.67 973.66 938.07 969.08 0 +35.80(+3.84%)
Jun 09, 2010 923.58 962.20 924.71 933.28 0 -3.45(-0.37%)
Jun 08, 2010 931.62 959.99 916.91 936.73 0 -9.99(-1.06%)
Jun 07, 2010 949.11 979.25 940.75 946.72 0 -15.88(-1.65%)
Jun 04, 2010 955.00 998.50 954.62 962.60 0 -45.71(-4.53%)
Jun 03, 2010 985.96 1018 983.92 1008 0 +13.24(+1.33%)
Jun 02, 2010 969.95 999.04 963.55 995.07 0 +22.40(+2.30%)
Jun 01, 2010 965.61 1013 969.50 972.67 0 -39.52(-3.90%)
May 31, 2010 1012 1036 998.96 1012 0 +1.26(+0.12%)
May 28, 2010 1010 1035 996.91 1011 0 -7.78(-0.76%)
May 27, 2010 978.65 1022 980.30 1019 0 +40.62(+4.15%)
May 26, 2010 964.96 1005 963.09 978.09 0 +15.68(+1.63%)
May 25, 2010 929.16 972.62 919.03 962.41 0 -7.94(-0.82%)
May 24, 2010 957.80 996.79 957.76 970.35 0 -4.68(-0.48%)
May 21, 2010 942.54 985.10 929.04 975.02 0 +20.96(+2.20%)
May 20, 2010 939.20 975.59 945.96 954.06 0 -52.66(-5.23%)
May 19, 2010 1007 1035 984.75 1007 0 -19.19(-1.87%)
May 18, 2010 1047 1075 1017 1026 0 -26.06(-2.48%)
May 17, 2010 1054 1085 1028 1052 0 -14.55(-1.36%)
May 14, 2010 1051 1092 1046 1067 0 -20.18(-1.86%)
May 13, 2010 1073 1108 1073 1087 0 -5.69(-0.52%)
May 12, 2010 1057 1098 1062 1092 0 +24.00(+2.25%)
May 11, 2010 1089 1093 1058 1068 0 -12.46(-1.15%)
May 10, 2010 1044 1083 1052 1081 0 +55.43(+5.41%)
May 07, 2010 1053 1083 1005 1025 0 -41.14(-3.86%)
May 06, 2010 1056 1113 1010 1067 0 +11.36(+1.08%)
May 05, 2010 1060 1092 1043 1055 0 -44.07(-4.01%)
May 04, 2010 1099 1118 1074 1099 0 -28.91(-2.56%)
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.