Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2013 1920 2011 1906 2001 0 +72.04(+3.73%)
Apr 29, 2013 1923 1947 1906 1929 0 +15.70(+0.82%)
Apr 26, 2013 1930 1936 1896 1914 0 -17.99(-0.93%)
Apr 25, 2013 1943 1961 1922 1932 0 -1.78(-0.09%)
Apr 24, 2013 1915 1942 1910 1933 0 +14.55(+0.76%)
Apr 23, 2013 1909 1927 1891 1919 0 +19.96(+1.05%)
Apr 22, 2013 1896 1908 1875 1899 0 +5.72(+0.30%)
Apr 19, 2013 1875 1905 1861 1893 0 +22.05(+1.18%)
Apr 18, 2013 1865 1899 1847 1871 0 +1.35(+0.07%)
Apr 17, 2013 1872 1892 1848 1870 0 -10.09(-0.54%)
Apr 16, 2013 1869 1892 1856 1880 0 +21.57(+1.16%)
Apr 15, 2013 1909 1915 1849 1858 0 -51.99(-2.72%)
Apr 12, 2013 1914 1925 1895 1910 0 -4.41(-0.23%)
Apr 11, 2013 1904 1929 1888 1915 0 +4.50(+0.24%)
Apr 10, 2013 1887 1916 1877 1910 0 +29.99(+1.60%)
Apr 09, 2013 1882 1900 1865 1880 0 -0.41(-0.02%)
Apr 08, 2013 1878 1886 1863 1881 0 +5.93(+0.32%)
Apr 05, 2013 1834 1887 1824 1875 0 +19.63(+1.06%)
Apr 04, 2013 1856 1874 1832 1855 0 -5.64(-0.30%)
Apr 03, 2013 1902 1910 1839 1861 0 -38.40(-2.02%)
Apr 02, 2013 1924 1930 1888 1899 0 -21.71(-1.13%)
Apr 01, 2013 1938 1952 1903 1921 0 -16.20(-0.84%)
Mar 28, 2013 1937 1937 1937 0 +115.02(+6.31%)
Mar 27, 2013 1802 1831 1801 1822 0 +2.44(+0.13%)
Mar 26, 2013 1803 1833 1794 1819 0 +5.59(+0.31%)
Mar 25, 2013 1814 1835 1800 1814 0 -6.97(-0.38%)
Mar 22, 2013 1788 1834 1796 1821 0 +19.70(+1.09%)
Mar 21, 2013 1789 1819 1781 1801 0 -11.39(-0.63%)
Mar 20, 2013 1777 1819 1779 1813 0 +27.58(+1.55%)
Mar 19, 2013 1775 1803 1768 1785 0 -0.74(-0.04%)
Mar 18, 2013 1745 1802 1749 1786 0 +5.11(+0.29%)
Mar 15, 2013 1771 1795 1756 1781 0 +12.66(+0.72%)
Mar 14, 2013 1739 1775 1746 1768 0 +20.72(+1.19%)
Mar 13, 2013 1741 1765 1738 1747 0 -11.53(-0.66%)
Mar 12, 2013 1766 1787 1748 1759 0 -17.18(-0.97%)
Mar 11, 2013 1767 1790 1759 1776 0 -3.10(-0.17%)
Mar 08, 2013 1759 1802 1757 1779 0 +15.05(+0.85%)
Mar 07, 2013 1749 1781 1741 1764 0 +7.36(+0.42%)
Mar 06, 2013 1742 1774 1742 1757 0 +5.10(+0.29%)
Mar 05, 2013 1740 1767 1741 1752 0 +8.19(+0.47%)
Mar 04, 2013 1734 1759 1729 1743 0 -2.98(-0.17%)
Mar 01, 2013 1718 1757 1714 1746 0 +1.31(+0.08%)
Feb 28, 2013 1744 1763 1727 1745 0 -1.57(-0.09%)
Feb 27, 2013 1713 1760 1724 1747 0 +16.05(+0.93%)
Feb 26, 2013 1727 1752 1710 1731 0 -19.19(-1.10%)
Feb 22, 2013 1776 1807 1720 1750 0 -69.45(-3.82%)
Feb 21, 2013 1806 1853 1788 1819 0 -29.65(-1.60%)
Feb 20, 2013 1858 1887 1843 1849 0 -6.05(-0.33%)
Feb 15, 2013 1855 1855 1855 0 +6.56(+0.35%)
Feb 14, 2013 1806 1853 1815 1848 0 +26.02(+1.43%)
Feb 13, 2013 1794 1827 1801 1822 0 +15.76(+0.87%)
Feb 12, 2013 1770 1812 1782 1807 0 +22.25(+1.25%)
Feb 11, 2013 1771 1795 1772 1784 0 -0.22(-0.01%)
Feb 08, 2013 1763 1796 1756 1784 0 +9.39(+0.53%)
Feb 07, 2013 1753 1782 1750 1775 0 +5.00(+0.28%)
Feb 06, 2013 1741 1776 1749 1770 0 +20.95(+1.20%)
Feb 04, 2013 1742 1771 1728 1749 0 -16.54(-0.94%)
Feb 01, 2013 1758 1785 1749 1766 0 +3.72(+0.21%)
Jan 31, 2013 1748 1783 1748 1762 0 +4.06(+0.23%)
Jan 30, 2013 1771 1793 1748 1758 0 -24.78(-1.39%)
Jan 29, 2013 1775 1797 1762 1783 0 +12.00(+0.68%)
Jan 28, 2013 1752 1786 1737 1771 0 +10.28(+0.58%)
Jan 25, 2013 1753 1774 1745 1760 0 -0.09(-0.01%)
Jan 24, 2013 1752 1779 1747 1760 0 +3.33(+0.19%)
Jan 23, 2013 1749 1774 1737 1757 0 -4.29(-0.24%)
Jan 22, 2013 1723 1765 1727 1761 0 +27.39(+1.58%)
Jan 21, 2013 1714 1740 1716 1734 0 +0.44(+0.03%)
Jan 18, 2013 1714 1740 1716 1734 0 +3.35(+0.19%)
Jan 17, 2013 1728 1745 1708 1730 0 +11.10(+0.65%)
Jan 16, 2013 1709 1729 1706 1719 0 -7.90(-0.46%)
Jan 15, 2013 1716 1740 1709 1727 0 +2.81(+0.16%)
Jan 14, 2013 1701 1729 1695 1724 0 +22.82(+1.34%)
Jan 12, 2013 1671 1706 1671 1701 0 +0.00(+0.00%)
Jan 11, 2013 1671 1706 1671 1701 0 +17.16(+1.02%)
Jan 10, 2013 1675 1695 1667 1684 0 +9.37(+0.56%)
Jan 09, 2013 1696 1722 1656 1675 0 -36.12(-2.11%)
Jan 08, 2013 1689 1729 1690 1711 0 +5.95(+0.35%)
Jan 07, 2013 1703 1719 1694 1705 0 -6.16(-0.36%)
Jan 04, 2013 1710 1728 1696 1711 0 +6.15(+0.36%)
Jan 03, 2013 1741 1765 1691 1705 0 -34.25(-1.97%)
Jan 02, 2013 1729 1750 1703 1739 0 +41.73(+2.46%)
Dec 31, 2012 1698 1698 1698 0 +20.91(+1.25%)
Dec 28, 2012 1679 1699 1661 1677 0 -8.92(-0.53%)
Dec 27, 2012 1683 1697 1666 1686 0 +0.86(+0.05%)
Dec 26, 2012 1678 1709 1679 1685 0 -14.99(-0.88%)
Dec 24, 2012 1700 1700 1700 0 -9.40(-0.55%)
Dec 21, 2012 1691 1720 1675 1709 0 -6.06(-0.35%)
Dec 20, 2012 1702 1727 1682 1715 0 +5.85(+0.34%)
Dec 19, 2012 1702 1733 1691 1709 0 +7.27(+0.43%)
Dec 18, 2012 1683 1713 1675 1702 0 +23.55(+1.40%)
Dec 17, 2012 1647 1690 1640 1679 0 +36.80(+2.24%)
Dec 14, 2012 1639 1657 1628 1642 0 -2.60(-0.16%)
Dec 13, 2012 1653 1666 1629 1644 0 -13.74(-0.83%)
Dec 12, 2012 1654 1668 1639 1658 0 +4.16(+0.25%)
Dec 11, 2012 1646 1661 1637 1654 0 +9.23(+0.56%)
Dec 10, 2012 1633 1661 1618 1645 0 +9.60(+0.59%)
Dec 07, 2012 1632 1643 1618 1635 0 +8.09(+0.50%)
Dec 06, 2012 1621 1640 1610 1627 0 +8.05(+0.50%)
Dec 05, 2012 1634 1646 1607 1619 0 -11.74(-0.72%)
Dec 04, 2012 1617 1653 1606 1631 0 -4.49(-0.27%)
Nov 30, 2012 1615 1643 1602 1635 0 +23.20(+1.44%)
Nov 29, 2012 1607 1620 1594 1612 0 +13.17(+0.82%)
Nov 28, 2012 1585 1603 1567 1599 0 +6.00(+0.38%)
Nov 27, 2012 1597 1606 1582 1593 0 -5.17(-0.32%)
Nov 26, 2012 1597 1617 1578 1598 0 -4.73(-0.30%)
Nov 24, 2012 1584 1610 1575 1603 0 +0.00(+0.00%)
Nov 23, 2012 1584 1610 1575 1603 0 +23.03(+1.46%)
Nov 22, 2012 1580 1591 1560 1580 0 +0.33(+0.02%)
Nov 21, 2012 1581 1591 1559 1579 0 -0.80(-0.05%)
Nov 20, 2012 1569 1588 1559 1580 0 +5.71(+0.36%)
Nov 19, 2012 1558 1591 1546 1574 0 +22.45(+1.45%)
Nov 16, 2012 1534 1563 1522 1552 0 +13.91(+0.90%)
Nov 15, 2012 1556 1569 1526 1538 0 -16.99(-1.09%)
Nov 14, 2012 1595 1602 1548 1555 0 -33.56(-2.11%)
Nov 13, 2012 1603 1618 1583 1589 0 -22.43(-1.39%)
Nov 12, 2012 1618 1635 1601 1611 0 -6.54(-0.40%)
Nov 09, 2012 1617 1636 1604 1618 0 +1.48(+0.09%)
Nov 08, 2012 1638 1655 1610 1616 0 -24.21(-1.48%)
Nov 07, 2012 1648 1664 1624 1640 0 -31.64(-1.89%)
Nov 06, 2012 1656 1684 1647 1672 0 +20.80(+1.26%)
Nov 05, 2012 1633 1663 1623 1651 0 +30.55(+1.89%)
Nov 02, 2012 1598 1648 1576 1621 0 +35.98(+2.27%)
Nov 01, 2012 1537 1600 1518 1585 0 +51.32(+3.35%)
Oct 31, 2012 1542 1556 1505 1533 0 -12.84(-0.83%)
Oct 30, 2012 27.16 1546 1546 1546 0 -0.39(-0.03%)
Oct 29, 2012 1547 1547 1546 1547 0 +0.00(+0.00%)
Oct 26, 2012 1542 1558 1531 1547 0 +2.10(+0.14%)
Oct 25, 2012 1544 1554 1523 1544 0 +9.19(+0.60%)
Oct 24, 2012 1549 1555 1525 1535 0 -8.09(-0.52%)
Oct 23, 2012 1545 1553 1522 1543 0 -8.64(-0.56%)
Oct 19, 2012 1558 1570 1540 1552 0 -8.86(-0.57%)
Oct 18, 2012 1561 1578 1547 1561 0 -1.54(-0.10%)
Oct 17, 2012 1543 1568 1536 1562 0 +18.10(+1.17%)
Oct 16, 2012 1527 1549 1519 1544 0 +20.36(+1.34%)
Oct 15, 2012 1532 1541 1505 1524 0 -5.43(-0.36%)
Oct 12, 2012 1543 1550 1525 1529 0 -14.20(-0.92%)
Oct 11, 2012 1546 1557 1530 1544 0 +4.45(+0.29%)
Oct 10, 2012 1553 1560 1530 1539 0 -15.02(-0.97%)
Oct 09, 2012 1561 1574 1542 1554 0 -7.72(-0.49%)
Oct 08, 2012 1532 1571 1547 1562 0 -2.02(-0.13%)
Oct 06, 2012 1574 1583 1558 1564 0 +0.00(+0.00%)
Oct 05, 2012 1573 1583 1558 1564 0 -3.76(-0.24%)
Oct 04, 2012 1556 1573 1546 1568 0 +17.16(+1.11%)
Oct 03, 2012 1557 1567 1538 1550 0 -6.81(-0.44%)
Oct 02, 2012 1557 1568 1538 1557 0 +4.79(+0.31%)
Oct 01, 2012 1538 1566 1522 1552 0 +22.15(+1.45%)
Sep 28, 2012 1529 1545 1512 1530 0 -0.91(-0.06%)
Sep 27, 2012 1521 1541 1510 1531 0 +14.46(+0.95%)
Sep 26, 2012 1527 1532 1508 1517 0 -9.78(-0.64%)
Sep 25, 2012 1538 1550 1521 1527 0 -7.16(-0.47%)
Sep 24, 2012 1530 1546 1516 1534 0 +7.19(+0.47%)
Sep 21, 2012 1548 1554 1520 1527 0 -12.33(-0.80%)
Sep 20, 2012 1552 1560 1531 1539 0 -24.66(-1.58%)
Sep 19, 2012 1563 1571 1546 1564 0 +3.06(+0.20%)
Sep 18, 2012 1563 1573 1539 1560 0 -3.85(-0.25%)
Sep 17, 2012 1571 1579 1551 1564 0 -12.20(-0.77%)
Sep 14, 2012 1574 1595 1565 1577 0 +4.35(+0.28%)
Sep 13, 2012 1579 1592 1541 1572 0 -3.91(-0.25%)
Sep 12, 2012 1576 1588 1565 1576 0 +3.29(+0.21%)
Sep 11, 2012 1578 1589 1564 1573 0 -6.11(-0.39%)
Sep 10, 2012 1581 1596 1570 1579 0 -4.32(-0.27%)
Sep 07, 2012 1578 1594 1557 1583 0 +8.12(+0.52%)
Sep 06, 2012 1552 1588 1541 1575 0 +27.84(+1.80%)
Sep 05, 2012 1551 1568 1533 1547 0 -8.13(-0.52%)
Sep 04, 2012 1555 1570 1528 1555 0 +2.23(+0.14%)
Aug 31, 2012 1553 1553 1553 0 +17.65(+1.15%)
Aug 30, 2012 1538 1546 1519 1536 0 -9.02(-0.58%)
Aug 29, 2012 1548 1556 1530 1545 0 +4.90(+0.32%)
Aug 27, 2012 1534 1547 1523 1540 0 +7.83(+0.51%)
Aug 24, 2012 1523 1541 1514 1532 0 +5.39(+0.35%)
Aug 23, 2012 1534 1544 1517 1526 0 -11.39(-0.74%)
Aug 22, 2012 1535 1549 1525 1538 0 -1.53(-0.10%)
Aug 21, 2012 1554 1560 1529 1539 0 -4.86(-0.31%)
Aug 20, 2012 1548 1559 1529 1544 0 -3.60(-0.23%)
Aug 17, 2012 1541 1556 1527 1548 0 +9.19(+0.60%)
Aug 16, 2012 1534 1551 1520 1539 0 +8.60(+0.56%)
Aug 15, 2012 1522 1538 1511 1530 0 +8.88(+0.58%)
Aug 14, 2012 1515 1534 1504 1521 0 +15.38(+1.02%)
Aug 13, 2012 1509 1522 1484 1506 0 -1.41(-0.09%)
Aug 11, 2012 1496 1516 1486 1507 0 +0.00(+0.00%)
Aug 10, 2012 1496 1516 1486 1507 0 +4.92(+0.33%)
Aug 09, 2012 1492 1519 1480 1502 0 +4.91(+0.33%)
Aug 08, 2012 1494 1508 1479 1497 0 +7.34(+0.49%)
Aug 07, 2012 1502 1520 1480 1490 0 +1.67(+0.11%)
Aug 06, 2012 1439 1504 1457 1488 0 +26.81(+1.83%)
Aug 03, 2012 1466 1501 1439 1462 0 +4.58(+0.31%)
Aug 02, 2012 1494 1526 1412 1457 0 -56.74(-3.75%)
Aug 01, 2012 1526 1540 1492 1514 0 -11.08(-0.73%)
Jul 31, 2012 1534 1549 1514 1525 0 -11.66(-0.76%)
Jul 30, 2012 1523 1548 1511 1536 0 +13.80(+0.91%)
Jul 27, 2012 1477 1530 1462 1523 0 +50.93(+3.46%)
Jul 26, 2012 1476 1488 1458 1472 0 +14.14(+0.97%)
Jul 25, 2012 1462 1472 1441 1458 0 +0.99(+0.07%)
Jul 24, 2012 1483 1489 1437 1457 0 -22.68(-1.53%)
Jul 23, 2012 1460 1492 1449 1479 0 -3.86(-0.26%)
Jul 20, 2012 1484 1501 1467 1483 0 -7.25(-0.49%)
Jul 19, 2012 1496 1507 1477 1490 0 +0.09(+0.01%)
Jul 18, 2012 1488 1508 1482 1490 0 -0.44(-0.03%)
Jul 17, 2012 1489 1500 1465 1491 0 +5.46(+0.37%)
Jul 16, 2012 1486 1499 1469 1485 0 -7.62(-0.51%)
Jul 14, 2012 1462 1497 1457 1493 0 +0.00(+0.00%)
Jul 13, 2012 1462 1497 1457 1493 0 +33.66(+2.31%)
Jul 12, 2012 1445 1468 1433 1459 0 +0.92(+0.06%)
Jul 11, 2012 1446 1467 1436 1458 0 +15.13(+1.05%)
Jul 10, 2012 1471 1479 1435 1443 0 -22.95(-1.57%)
Jul 09, 2012 1460 1482 1443 1466 0 +4.50(+0.31%)
Jul 06, 2012 1462 1473 1450 1462 0 -14.75(-1.00%)
Jul 05, 2012 1486 1498 1459 1476 0 -10.05(-0.68%)
Jul 04, 2012 1463 1497 1453 1486 0 +0.78(+0.05%)
Jul 03, 2012 1464 1496 1453 1486 0 +27.18(+1.86%)
Jul 02, 2012 1416 1462 1424 1458 0 +18.88(+1.31%)
Jun 30, 2012 1427 1451 1410 1440 0 +0.32(+0.02%)
Jun 29, 2012 1427 1451 1410 1439 0 +42.25(+3.02%)
Jun 28, 2012 1374 1404 1360 1397 0 +12.18(+0.88%)
Jun 27, 2012 1371 1399 1360 1385 0 +12.73(+0.93%)
Jun 26, 2012 1361 1384 1351 1372 0 +12.85(+0.95%)
Jun 25, 2012 1355 1376 1339 1359 0 -11.28(-0.82%)
Jun 22, 2012 1365 1384 1346 1370 0 +10.81(+0.80%)
Jun 21, 2012 1415 1418 1350 1360 0 -57.39(-4.05%)
Jun 20, 2012 1418 1430 1399 1417 0 -2.03(-0.14%)
Jun 19, 2012 1408 1432 1399 1419 0 +18.49(+1.32%)
Jun 18, 2012 1408 1418 1385 1401 0 -15.02(-1.06%)
Jun 15, 2012 1398 1430 1384 1416 0 +18.86(+1.35%)
Jun 14, 2012 1393 1411 1378 1397 0 +6.16(+0.44%)
Jun 13, 2012 1399 1416 1378 1391 0 -9.54(-0.68%)
Jun 12, 2012 1394 1410 1380 1400 0 +12.19(+0.88%)
Jun 11, 2012 1429 1440 1383 1388 0 -27.77(-1.96%)
Jun 08, 2012 1399 1426 1387 1416 0 +11.67(+0.83%)
Jun 07, 2012 1409 1428 1390 1404 0 +12.63(+0.91%)
Jun 06, 2012 1375 1405 1367 1391 0 +29.36(+2.16%)
Jun 05, 2012 1342 1371 1334 1362 0 +18.22(+1.36%)
Jun 04, 2012 1354 1368 1325 1344 0 -6.79(-0.50%)
Jun 02, 2012 1369 1386 1340 1351 0 +0.00(+0.00%)
Jun 01, 2012 1369 1386 1340 1351 0 -47.49(-3.40%)
May 31, 2012 1402 1413 1378 1398 0 -2.19(-0.16%)
May 30, 2012 1413 1421 1391 1400 0 -23.04(-1.62%)
May 29, 2012 1426 1439 1406 1423 0 +8.15(+0.58%)
May 28, 2012 1410 1434 1399 1415 0 -0.05(-0.00%)
May 25, 2012 1410 1434 1399 1415 0 +5.49(+0.39%)
May 24, 2012 1405 1421 1389 1410 0 +5.72(+0.41%)
May 23, 2012 1375 1409 1368 1404 0 +15.35(+1.11%)
May 22, 2012 1384 1408 1366 1389 0 +7.18(+0.52%)
May 21, 2012 1358 1390 1351 1382 0 +24.53(+1.81%)
May 18, 2012 1384 1398 1346 1357 0 -28.39(-2.05%)
May 17, 2012 1400 1411 1372 1385 0 -15.34(-1.10%)
May 16, 2012 1413 1429 1391 1401 0 -9.47(-0.67%)
May 15, 2012 1423 1437 1399 1410 0 -15.76(-1.11%)
May 14, 2012 1425 1442 1408 1426 0 -18.72(-1.30%)
May 11, 2012 1444 1470 1427 1445 0 -13.17(-0.90%)
May 10, 2012 1450 1480 1438 1458 0 +5.15(+0.35%)
May 09, 2012 1441 1469 1427 1453 0 -7.49(-0.51%)
May 08, 2012 1449 1466 1435 1460 0 +0.34(+0.02%)
May 07, 2012 1442 1467 1430 1460 0 +5.94(+0.41%)
May 04, 2012 1470 1481 1433 1454 0 -22.87(-1.55%)
May 03, 2012 1503 1518 1466 1477 0 -24.66(-1.64%)
May 02, 2012 1516 1533 1457 1501 0 -65.12(-4.16%)
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.