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, 2012 1579 1591 1559 1574 0 -4.52(-0.29%)
Apr 27, 2012 1571 1583 1554 1578 0 +11.34(+0.72%)
Apr 26, 2012 1546 1575 1541 1567 0 +15.03(+0.97%)
Apr 25, 2012 1534 1558 1524 1552 0 +33.18(+2.18%)
Apr 24, 2012 1512 1531 1495 1519 0 +6.38(+0.42%)
Apr 23, 2012 1515 1533 1494 1512 0 -23.48(-1.53%)
Apr 20, 2012 1539 1560 1525 1536 0 +7.58(+0.50%)
Apr 19, 2012 1537 1550 1518 1528 0 -9.44(-0.61%)
Apr 18, 2012 1536 1554 1522 1538 0 -2.21(-0.14%)
Apr 17, 2012 1543 1558 1534 1540 0 +10.24(+0.67%)
Apr 16, 2012 1537 1549 1517 1530 0 +0.64(+0.04%)
Apr 13, 2012 1536 1553 1516 1529 0 -12.94(-0.84%)
Apr 12, 2012 1523 1561 1520 1542 0 +18.16(+1.19%)
Apr 11, 2012 1523 1539 1510 1524 0 +13.76(+0.91%)
Apr 10, 2012 1548 1557 1501 1510 0 -38.34(-2.48%)
Apr 09, 2012 1521 1558 1508 1548 0 +1.86(+0.12%)
Apr 05, 2012 1529 1559 1522 1547 0 +7.73(+0.50%)
Apr 04, 2012 1529 1544 1514 1539 0 -4.88(-0.32%)
Apr 03, 2012 1542 1559 1527 1544 0 -0.39(-0.03%)
Apr 02, 2012 1515 1564 1499 1544 0 +34.20(+2.27%)
Mar 30, 2012 1534 1542 1501 1510 0 -13.36(-0.88%)
Mar 29, 2012 1526 1542 1497 1523 0 -12.34(-0.80%)
Mar 28, 2012 1544 1554 1517 1536 0 -5.55(-0.36%)
Mar 27, 2012 1543 1557 1530 1541 0 -1.19(-0.08%)
Mar 26, 2012 1527 1553 1515 1542 0 +27.88(+1.84%)
Mar 23, 2012 1488 1520 1480 1514 0 +27.74(+1.87%)
Mar 22, 2012 1510 1516 1472 1487 0 -34.48(-2.27%)
Mar 21, 2012 1548 1555 1516 1521 0 -25.39(-1.64%)
Mar 20, 2012 1534 1557 1517 1547 0 +4.24(+0.27%)
Mar 19, 2012 1527 1560 1516 1542 0 +13.50(+0.88%)
Mar 16, 2012 1520 1546 1509 1529 0 +4.93(+0.32%)
Mar 15, 2012 1492 1528 1482 1524 0 +34.59(+2.32%)
Mar 14, 2012 1494 1505 1478 1489 0 -21.45(-1.42%)
Mar 13, 2012 1505 1517 1488 1511 0 +14.68(+0.98%)
Mar 12, 2012 1499 1510 1480 1496 0 -4.27(-0.28%)
Mar 09, 2012 1491 1514 1477 1500 0 +9.66(+0.65%)
Mar 08, 2012 1477 1502 1465 1491 0 +18.07(+1.23%)
Mar 07, 2012 1451 1481 1438 1473 0 +23.31(+1.61%)
Mar 06, 2012 1450 1463 1424 1449 0 -15.08(-1.03%)
Mar 05, 2012 1458 1473 1436 1464 0 +5.12(+0.35%)
Mar 02, 2012 1482 1491 1451 1459 0 -22.88(-1.54%)
Mar 01, 2012 1484 1511 1468 1482 0 +1.11(+0.07%)
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%)
Dec 01, 2011 1437 1450 1410 1424 0 -8.58(-0.60%)
Nov 30, 2011 1392 1444 1381 1433 0 +79.37(+5.86%)
Nov 29, 2011 1367 1379 1347 1354 0 -13.99(-1.02%)
Nov 28, 2011 1349 1379 1330 1368 0 +61.54(+4.71%)
Nov 25, 2011 1311 1334 1299 1306 0 -12.47(-0.95%)
Nov 24, 2011 1335 1353 1305 1319 0 -0.28(-0.02%)
Nov 23, 2011 1335 1353 1305 1319 0 -29.89(-2.22%)
Nov 22, 2011 1353 1364 1328 1349 0 -7.42(-0.55%)
Nov 21, 2011 1357 1372 1327 1356 0 -29.42(-2.12%)
Nov 18, 2011 1374 1398 1358 1386 0 +12.06(+0.88%)
Nov 17, 2011 1389 1400 1355 1373 0 -17.00(-1.22%)
Nov 16, 2011 1409 1431 1379 1390 0 -32.34(-2.27%)
Nov 15, 2011 1403 1435 1393 1423 0 +15.53(+1.10%)
Nov 14, 2011 1424 1435 1393 1407 0 -20.46(-1.43%)
Nov 11, 2011 1401 1436 1392 1428 0 +38.35(+2.76%)
Nov 10, 2011 1389 1406 1356 1389 0 +23.12(+1.69%)
Nov 09, 2011 1393 1422 1358 1366 0 -59.27(-4.16%)
Nov 08, 2011 1427 1439 1399 1426 0 +6.47(+0.46%)
Nov 07, 2011 1424 1443 1389 1419 0 -6.12(-0.43%)
Nov 04, 2011 1428 1442 1397 1425 0 -15.28(-1.06%)
Nov 03, 2011 1421 1455 1404 1440 0 +40.71(+2.91%)
Nov 02, 2011 1392 1419 1355 1400 0 +60.91(+4.55%)
Nov 01, 2011 1300 1365 1286 1339 0 -29.35(-2.15%)
Oct 31, 2011 1353 1393 1335 1368 0 -0.60(-0.04%)
Oct 28, 2011 1379 1404 1350 1369 0 -17.24(-1.24%)
Oct 27, 2011 1348 1412 1342 1386 0 +52.09(+3.90%)
Oct 26, 2011 1318 1345 1284 1334 0 +41.91(+3.24%)
Oct 25, 2011 1320 1331 1283 1292 0 -36.32(-2.73%)
Oct 24, 2011 1320 1347 1307 1328 0 +10.89(+0.83%)
Oct 21, 2011 1316 1330 1294 1317 0 +25.66(+1.99%)
Oct 20, 2011 1274 1301 1245 1292 0 +20.42(+1.61%)
Oct 19, 2011 1297 1324 1255 1271 0 -30.22(-2.32%)
Oct 18, 2011 1262 1313 1249 1302 0 +38.76(+3.07%)
Oct 17, 2011 1292 1300 1256 1263 0 -33.21(-2.56%)
Oct 14, 2011 1297 1311 1274 1296 0 +17.96(+1.41%)
Oct 13, 2011 1251 1291 1244 1278 0 +16.78(+1.33%)
Oct 12, 2011 1268 1293 1252 1261 0 +2.94(+0.23%)
Oct 11, 2011 1240 1273 1226 1258 0 +7.22(+0.58%)
Oct 10, 2011 1225 1261 1215 1251 0 +51.97(+4.33%)
Oct 07, 2011 1240 1247 1188 1199 0 -35.92(-2.91%)
Oct 06, 2011 1219 1246 1200 1235 0 +23.87(+1.97%)
Oct 05, 2011 1187 1228 1164 1211 0 +27.55(+2.33%)
Oct 04, 2011 1091 1190 1074 1184 0 +76.20(+6.88%)
Oct 03, 2011 1132 1150 1098 1107 0 -28.45(-2.50%)
Sep 30, 2011 1145 1177 1130 1136 0 -25.66(-2.21%)
Sep 29, 2011 1173 1191 1127 1162 0 +13.04(+1.14%)
Sep 28, 2011 1201 1209 1143 1149 0 -52.89(-4.40%)
Sep 27, 2011 1180 1227 1155 1201 0 +57.78(+5.05%)
Sep 26, 2011 1154 1159 1111 1144 0 -0.60(-0.05%)
Sep 23, 2011 1139 1163 1118 1144 0 +2.52(+0.22%)
Sep 22, 2011 1122 1168 1109 1142 0 -25.85(-2.21%)
Sep 21, 2011 1206 1225 1162 1168 0 -41.12(-3.40%)
Sep 20, 2011 1235 1256 1206 1209 0 -21.19(-1.72%)
Sep 19, 2011 1218 1245 1199 1230 0 -17.44(-1.40%)
Sep 16, 2011 1271 1281 1239 1247 0 -23.34(-1.84%)
Sep 15, 2011 1273 1281 1240 1271 0 +10.44(+0.83%)
Sep 14, 2011 1259 1280 1224 1260 0 +12.76(+1.02%)
Sep 13, 2011 1236 1266 1219 1247 0 +13.58(+1.10%)
Sep 12, 2011 1201 1244 1191 1234 0 +16.52(+1.36%)
Sep 09, 2011 1230 1250 1199 1217 0 -27.76(-2.23%)
Sep 08, 2011 1266 1290 1235 1245 0 -30.83(-2.42%)
Sep 07, 2011 1248 1285 1236 1276 0 +47.23(+3.84%)
Sep 06, 2011 1193 1239 1182 1229 0 -3.20(-0.26%)
Sep 02, 2011 1232 1232 1232 0 -25.94(-2.06%)
Sep 01, 2011 1283 1295 1248 1258 0 -25.78(-2.01%)
Aug 31, 2011 1302 1311 1259 1284 0 -9.68(-0.75%)
Aug 30, 2011 1255 1304 1260 1293 0 +5.96(+0.46%)
Aug 29, 2011 1249 1295 1243 1287 0 +56.63(+4.60%)
Aug 26, 2011 1185 1242 1169 1231 0 +40.13(+3.37%)
Aug 25, 2011 1227 1245 1176 1191 0 -22.35(-1.84%)
Aug 24, 2011 1204 1232 1183 1213 0 +6.40(+0.53%)
Aug 23, 2011 1162 1215 1148 1207 0 +53.30(+4.62%)
Aug 22, 2011 1149 1186 1135 1153 0 +9.18(+0.80%)
Aug 19, 2011 1140 1178 1127 1144 0 -12.60(-1.09%)
Aug 18, 2011 1185 1202 1136 1157 0 -59.48(-4.89%)
Aug 17, 2011 1228 1247 1202 1216 0 -7.22(-0.59%)
Aug 16, 2011 1242 1256 1197 1223 0 -33.63(-2.68%)
Aug 15, 2011 1237 1265 1223 1257 0 +28.78(+2.34%)
Aug 12, 2011 1223 1249 1202 1228 0 +20.56(+1.70%)
Aug 11, 2011 1146 1229 1135 1208 0 +67.92(+5.96%)
Aug 10, 2011 1133 1191 1108 1140 0 -32.94(-2.81%)
Aug 09, 2011 1191 1184 1072 1173 0 +60.35(+5.43%)
Aug 08, 2011 1186 1220 1098 1112 0 -123.17(-9.97%)
Aug 05, 2011 1275 1296 1182 1236 0 -25.55(-2.03%)
Aug 04, 2011 1357 1375 1254 1261 0 -119.73(-8.67%)
Aug 03, 2011 1370 1406 1314 1381 0 +70.36(+5.37%)
Aug 02, 2011 1357 1374 1306 1310 0 -54.55(-4.00%)
Aug 01, 2011 1382 1395 1345 1365 0 -2.39(-0.17%)
Jul 29, 2011 1344 1385 1332 1367 0 +3.46(+0.25%)
Jul 28, 2011 1374 1397 1357 1364 0 -11.47(-0.83%)
Jul 27, 2011 1394 1402 1357 1375 0 -25.72(-1.84%)
Jul 26, 2011 1415 1427 1395 1401 0 -15.49(-1.09%)
Jul 25, 2011 1413 1440 1402 1417 0 -12.34(-0.86%)
Jul 22, 2011 1432 1442 1425 1429 0 -13.46(-0.93%)
Jul 21, 2011 1437 1456 1419 1442 0 +9.77(+0.68%)
Jul 20, 2011 1429 1447 1409 1433 0 +3.42(+0.24%)
Jul 19, 2011 1408 1437 1398 1429 0 +31.65(+2.26%)
Jul 18, 2011 1410 1414 1381 1398 0 -17.57(-1.24%)
Jul 15, 2011 1402 1423 1388 1415 0 +26.26(+1.89%)
Jul 14, 2011 1401 1418 1379 1389 0 -10.00(-0.71%)
Jul 13, 2011 1382 1419 1381 1399 0 +21.82(+1.58%)
Jul 12, 2011 1369 1392 1359 1377 0 -0.42(-0.03%)
Jul 11, 2011 1377 1397 1360 1377 0 -19.80(-1.42%)
Jul 08, 2011 1386 1408 1374 1397 0 -5.08(-0.36%)
Jul 07, 2011 1391 1418 1383 1402 0 +20.14(+1.46%)
Jul 06, 2011 1382 1401 1365 1382 0 -2.24(-0.16%)
Jul 05, 2011 1392 1403 1373 1384 0 -3.70(-0.27%)
Jul 04, 2011 1366 1398 1352 1388 0 -0.17(-0.01%)
Jul 01, 2011 1365 1398 1351 1388 0 +17.88(+1.30%)
Jun 30, 2011 1345 1379 1342 1370 0 +27.50(+2.05%)
Jun 29, 2011 1345 1361 1319 1343 0 +7.67(+0.57%)
Jun 28, 2011 1292 1342 1313 1335 0 +20.88(+1.59%)
Jun 27, 2011 1310 1328 1296 1314 0 +2.45(+0.19%)
Jun 24, 2011 1333 1345 1305 1312 0 -19.57(-1.47%)
Jun 23, 2011 1290 1337 1294 1332 0 -2.59(-0.19%)
Jun 22, 2011 1348 1367 1323 1334 0 -17.52(-1.30%)
Jun 21, 2011 1333 1370 1329 1352 0 +27.24(+2.06%)
Jun 20, 2011 1320 1332 1314 1324 0 +10.33(+0.79%)
Jun 17, 2011 1312 1332 1301 1314 0 +6.66(+0.51%)
Jun 16, 2011 1296 1328 1277 1307 0 +10.19(+0.79%)
Jun 15, 2011 1313 1328 1283 1297 0 -21.62(-1.64%)
Jun 14, 2011 1291 1327 1280 1319 0 +43.48(+3.41%)
Jun 13, 2011 1288 1304 1254 1275 0 +1.23(+0.10%)
Jun 10, 2011 1281 1295 1265 1274 0 -16.68(-1.29%)
Jun 09, 2011 1282 1305 1273 1291 0 +11.64(+0.91%)
Jun 08, 2011 1300 1312 1270 1279 0 -22.44(-1.72%)
Jun 07, 2011 1308 1325 1291 1302 0 +2.82(+0.22%)
Jun 06, 2011 1316 1326 1291 1299 0 -21.73(-1.65%)
Jun 03, 2011 1323 1346 1310 1321 0 -22.86(-1.70%)
May 24, 2011 1356 1365 1337 1343 0 -5.96(-0.44%)
May 23, 2011 1336 1359 1330 1349 0 -8.42(-0.62%)
May 20, 2011 1365 1371 1347 1358 0 -5.14(-0.38%)
May 19, 2011 1370 1378 1346 1363 0 +2.18(+0.16%)
May 18, 2011 1343 1381 1338 1361 0 +18.15(+1.35%)
May 17, 2011 1344 1364 1327 1343 0 -3.94(-0.29%)
May 16, 2011 1349 1379 1338 1346 0 -12.08(-0.89%)
May 13, 2011 1372 1388 1349 1359 0 -14.15(-1.03%)
May 12, 2011 1366 1390 1353 1373 0 +3.04(+0.22%)
May 11, 2011 1402 1405 1362 1370 0 -36.95(-2.63%)
May 10, 2011 1395 1413 1386 1407 0 +13.25(+0.95%)
May 09, 2011 1374 1405 1366 1393 0 +16.53(+1.20%)
May 06, 2011 1390 1415 1362 1377 0 +2.11(+0.15%)
May 05, 2011 1369 1409 1346 1375 0 -6.66(-0.48%)
May 04, 2011 1438 1467 1351 1381 0 -52.43(-3.66%)
May 03, 2011 1477 1485 1421 1434 0 -48.87(-3.30%)
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.