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 (%)
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.