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, 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%)
May 02, 2011 1483 1491 1477 1483 0 -9.89(-0.66%)
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%)
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.