Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

931.79 +16.36 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2011 1485 1505 1463 1479 0 +4.70(+0.32%)
Mar 31, 2011 1484 1498 1463 1475 0 -9.16(-0.62%)
Mar 30, 2011 1479 1502 1465 1484 0 +15.47(+1.05%)
Mar 29, 2011 1460 1482 1447 1468 0 +6.13(+0.42%)
Mar 28, 2011 1474 1481 1456 1462 0 -8.18(-0.56%)
Mar 25, 2011 1464 1486 1450 1471 0 +13.06(+0.90%)
Mar 24, 2011 1461 1472 1437 1457 0 -0.19(-0.01%)
Mar 23, 2011 1452 1471 1431 1458 0 +6.87(+0.47%)
Mar 22, 2011 1441 1461 1429 1451 0 +10.78(+0.75%)
Mar 21, 2011 1429 1443 1418 1440 0 +37.85(+2.70%)
Mar 18, 2011 1408 1418 1381 1402 0 +7.48(+0.54%)
Mar 17, 2011 1398 1421 1376 1395 0 +20.10(+1.46%)
Mar 16, 2011 1384 1412 1357 1375 0 -30.23(-2.15%)
Mar 15, 2011 1391 1421 1385 1405 0 -18.68(-1.31%)
Mar 14, 2011 1419 1447 1400 1423 0 -7.88(-0.55%)
Mar 11, 2011 1397 1447 1374 1431 0 +24.50(+1.74%)
Mar 10, 2011 1451 1457 1384 1407 0 -54.70(-3.74%)
Mar 09, 2011 1473 1486 1452 1462 0 -15.95(-1.08%)
Mar 08, 2011 1472 1495 1441 1478 0 +6.52(+0.44%)
Mar 07, 2011 1497 1512 1450 1471 0 -21.78(-1.46%)
Mar 04, 2011 1498 1506 1471 1493 0 -2.20(-0.15%)
Mar 03, 2011 1485 1506 1474 1495 0 +26.34(+1.79%)
Mar 02, 2011 1464 1481 1444 1469 0 +1.48(+0.10%)
Mar 01, 2011 1516 1520 1456 1467 0 -42.57(-2.82%)
Feb 28, 2011 1522 1530 1492 1510 0 -0.46(-0.03%)
Feb 25, 2011 1471 1531 1465 1510 0 +63.39(+4.38%)
Feb 24, 2011 1427 1464 1411 1447 0 +15.47(+1.08%)
Feb 23, 2011 1440 1461 1408 1431 0 -13.71(-0.95%)
Feb 22, 2011 1489 1496 1431 1445 0 -52.72(-3.52%)
Feb 18, 2011 1498 1498 1498 0 -14.28(-0.94%)
Feb 17, 2011 1496 1528 1484 1512 0 +17.48(+1.17%)
Feb 16, 2011 1491 1508 1479 1495 0 +7.43(+0.50%)
Feb 15, 2011 1513 1525 1479 1487 0 -23.06(-1.53%)
Feb 14, 2011 1492 1514 1480 1510 0 +20.25(+1.36%)
Feb 11, 2011 1470 1499 1465 1490 0 +10.83(+0.73%)
Feb 10, 2011 1464 1484 1443 1479 0 +8.01(+0.54%)
Feb 09, 2011 1469 1492 1452 1471 0 -5.67(-0.38%)
Feb 08, 2011 1463 1486 1439 1477 0 +12.26(+0.84%)
Feb 07, 2011 1449 1487 1441 1464 0 +21.08(+1.46%)
Feb 04, 2011 1436 1460 1423 1443 0 +11.49(+0.80%)
Feb 03, 2011 1431 1447 1407 1432 0 -0.24(-0.02%)
Feb 02, 2011 1438 1474 1422 1432 0 -7.07(-0.49%)
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.