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 30, 2010 1128 1160 1104 1109 0 -38.48(-3.35%)
Apr 29, 2010 1131 1157 1119 1148 0 +18.22(+1.61%)
Apr 28, 2010 1122 1149 1112 1130 0 -3.85(-0.34%)
Apr 27, 2010 1152 1178 1124 1134 0 -37.92(-3.24%)
Apr 26, 2010 1128 1177 1141 1171 0 +27.51(+2.40%)
Apr 23, 2010 1116 1148 1121 1144 0 +13.66(+1.21%)
Apr 22, 2010 1104 1136 1103 1130 0 -1.75(-0.15%)
Apr 21, 2010 1110 1143 1112 1132 0 +9.06(+0.81%)
Apr 20, 2010 1083 1133 1086 1123 0 +33.61(+3.09%)
Apr 19, 2010 1070 1103 1065 1089 0 -1.62(-0.15%)
Apr 16, 2010 1096 1125 1082 1091 0 -24.09(-2.16%)
Apr 15, 2010 1105 1133 1101 1115 0 -7.69(-0.68%)
Apr 14, 2010 1092 1131 1100 1123 0 +22.38(+2.03%)
Apr 13, 2010 1083 1114 1078 1100 0 +1.86(+0.17%)
Apr 12, 2010 1089 1123 1083 1099 0 -0.17(-0.02%)
Apr 09, 2010 1084 1117 1080 1099 0 +0.66(+0.06%)
Apr 08, 2010 1072 1105 1074 1098 0 +4.41(+0.40%)
Apr 07, 2010 1103 1106 1072 1094 0 +2.18(+0.20%)
Apr 06, 2010 1074 1103 1077 1091 0 +6.96(+0.64%)
Apr 05, 2010 1047 1093 1052 1084 0 +30.67(+2.91%)
Apr 01, 2010 1054 1054 1054 0 +23.37(+2.27%)
Mar 31, 2010 1034 1049 1016 1030 0 -5.06(-0.49%)
Mar 30, 2010 1033 1047 1023 1036 0 +1.63(+0.16%)
Mar 29, 2010 1025 1045 1014 1034 0 +14.28(+1.40%)
Mar 26, 2010 1020 1041 1010 1020 0 -9.87(-0.96%)
Mar 25, 2010 1038 1063 1026 1029 0 -18.57(-1.77%)
Mar 24, 2010 1028 1060 1034 1048 0 +0.75(+0.07%)
Mar 23, 2010 1028 1058 1030 1047 0 +7.23(+0.70%)
Mar 22, 2010 1002 1049 1003 1040 0 +17.27(+1.69%)
Mar 19, 2010 1017 1039 997.80 1023 0 -5.59(-0.54%)
Mar 18, 2010 1053 1059 1022 1028 0 -24.80(-2.35%)
Mar 17, 2010 1045 1074 1045 1053 0 -4.70(-0.44%)
Mar 16, 2010 1057 1084 1047 1058 0 -13.18(-1.23%)
Mar 15, 2010 1060 1076 1056 1071 0 -1.60(-0.15%)
Mar 12, 2010 1072 1086 1051 1073 0 +5.18(+0.49%)
Mar 11, 2010 1053 1080 1040 1067 0 +4.60(+0.43%)
Mar 10, 2010 1053 1079 1046 1063 0 +9.73(+0.92%)
Mar 09, 2010 1046 1065 1041 1053 0 +2.35(+0.22%)
Mar 08, 2010 1056 1065 1045 1051 0 -3.01(-0.29%)
Mar 05, 2010 1040 1059 1031 1054 0 +18.72(+1.81%)
Mar 04, 2010 1016 1042 1016 1035 0 -0.88(-0.08%)
Mar 03, 2010 1017 1052 1021 1036 0 +9.60(+0.94%)
Mar 02, 2010 1012 1038 1015 1026 0 +5.29(+0.52%)
Mar 01, 2010 1007 1038 1011 1021 0 +4.40(+0.43%)
Feb 26, 2010 989.05 1038 991.82 1017 0 +39.81(+4.08%)
Feb 25, 2010 949.86 985.64 949.46 976.87 0 +2.85(+0.29%)
Feb 24, 2010 954.80 986.03 957.58 974.02 0 +6.37(+0.66%)
Feb 23, 2010 936.65 983.79 956.24 967.65 0 -12.68(-1.29%)
Feb 22, 2010 970.87 992.58 966.33 980.33 0 -2.29(-0.23%)
Feb 19, 2010 964.14 990.40 963.89 982.61 0 +5.39(+0.55%)
Feb 18, 2010 952.87 984.79 958.07 977.23 0 +10.61(+1.10%)
Feb 17, 2010 954.07 984.82 955.18 966.62 0 +1.74(+0.18%)
Feb 16, 2010 938.96 972.36 939.16 964.88 0 +17.22(+1.82%)
Feb 12, 2010 947.65 947.65 947.65 0 +9.20(+0.98%)
Feb 11, 2010 925.69 950.52 925.04 938.45 0 +0.83(+0.09%)
Feb 10, 2010 924.42 946.43 925.26 937.62 0 -2.94(-0.31%)
Feb 09, 2010 938.26 953.16 923.39 940.57 0 +7.10(+0.76%)
Feb 08, 2010 932.48 946.07 918.08 933.47 0 -3.66(-0.39%)
Feb 05, 2010 915.01 949.73 884.09 937.12 0 +18.17(+1.98%)
Feb 04, 2010 949.99 960.16 909.47 918.96 0 -42.38(-4.41%)
Feb 03, 2010 961.84 981.23 946.65 961.33 0 -6.14(-0.63%)
Feb 02, 2010 956.27 983.39 950.40 967.48 0 +9.95(+1.04%)
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.