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 (%)
Sep 30, 2010 988.62 1002 978.37 984.45 0 -83.53(-7.82%)
Sep 29, 2010 969.84 1075 1044 1068 0 +17.31(+1.65%)
Sep 28, 2010 968.39 1055 1031 1051 0 +5.67(+0.54%)
Sep 27, 2010 966.85 1059 1037 1045 0 +7.51(+0.72%)
Sep 24, 2010 951.13 1045 1021 1037 0 +18.69(+1.83%)
Sep 23, 2010 932.27 1040 1013 1019 0 -29.45(-2.81%)
Sep 22, 2010 964.24 1055 1029 1048 0 +1.57(+0.15%)
Sep 21, 2010 970.89 1062 1039 1047 0 -1.93(-0.18%)
Sep 20, 2010 955.82 1057 1027 1049 0 +14.53(+1.41%)
Sep 17, 2010 954.57 1047 1022 1034 0 -9.39(-0.90%)
Sep 15, 2010 958.32 1049 1027 1043 0 +1.26(+0.12%)
Sep 14, 2010 963.11 1056 1034 1042 0 -1.74(-0.17%)
Sep 13, 2010 951.89 1051 1025 1044 0 +2.94(+0.28%)
Sep 10, 2010 965.20 1057 1033 1041 0 -0.62(-0.06%)
Sep 09, 2010 971.55 1058 1032 1042 0 -1.57(-0.15%)
Sep 08, 2010 957.48 1055 1031 1043 0 +6.21(+0.60%)
Sep 07, 2010 969.58 1054 1027 1037 0 -15.98(-1.52%)
Sep 03, 2010 1053 1053 1053 0 +11.50(+1.10%)
Sep 02, 2010 954.57 1058 1023 1041 0 +5.72(+0.55%)
Sep 01, 2010 938.17 1039 1011 1036 0 +32.60(+3.25%)
Aug 31, 2010 922.36 1021 994.78 1003 0 -6.04(-0.60%)
Aug 30, 2010 951.69 1039 1007 1009 0 -15.31(-1.49%)
Aug 27, 2010 949.93 1039 1002 1024 0 +20.39(+2.03%)
Aug 26, 2010 928.29 1025 995.92 1004 0 -6.65(-0.66%)
Aug 25, 2010 917.45 1015 991.63 1011 0 +3.79(+0.38%)
Aug 24, 2010 926.80 1021 997.16 1007 0 -8.32(-0.82%)
Aug 23, 2010 927.11 1029 995.40 1015 0 +14.42(+1.44%)
Aug 20, 2010 920.64 1010 983.43 1001 0 -4.98(-0.50%)
Aug 19, 2010 946.97 1036 1003 1006 0 -26.13(-2.53%)
Aug 18, 2010 956.62 1044 1024 1032 0 -4.87(-0.47%)
Aug 17, 2010 950.67 1048 1022 1037 0 +15.53(+1.52%)
Aug 16, 2010 928.20 1032 996.85 1021 0 +12.12(+1.20%)
Aug 13, 2010 935.09 1030 1004 1009 0 -14.40(-1.41%)
Aug 12, 2010 953.33 1044 1015 1024 0 -20.80(-1.99%)
Aug 11, 2010 976.30 1064 1036 1044 0 -30.73(-2.86%)
Aug 10, 2010 996.83 1089 1062 1075 0 -14.05(-1.29%)
Aug 09, 2010 1019 1104 1075 1089 0 -1.34(-0.12%)
Aug 06, 2010 1008 1098 1066 1091 0 -11.32(-1.03%)
Aug 05, 2010 1028 1120 1087 1102 0 -4.19(-0.38%)
Aug 04, 2010 981.31 1116 1056 1106 0 +59.13(+5.65%)
Aug 03, 2010 965.96 1061 1026 1047 0 -3.89(-0.37%)
Aug 02, 2010 985.26 1075 1039 1051 0 -3.33(-0.32%)
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%)
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.