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: 10:44 AM EDT, May 23, 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 (%)
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.