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 (%)
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%)
May 03, 2010 1096 1135 1094 1128 0 +18.75(+1.69%)
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%)
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.