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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

885.43 +23.64 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2011 1353 1393 1335 1368 0 -0.60(-0.04%)
Oct 28, 2011 1379 1404 1350 1369 0 -17.24(-1.24%)
Oct 27, 2011 1348 1412 1342 1386 0 +52.09(+3.90%)
Oct 26, 2011 1318 1345 1284 1334 0 +41.91(+3.24%)
Oct 25, 2011 1320 1331 1283 1292 0 -36.32(-2.73%)
Oct 24, 2011 1320 1347 1307 1328 0 +10.89(+0.83%)
Oct 21, 2011 1316 1330 1294 1317 0 +25.66(+1.99%)
Oct 20, 2011 1274 1301 1245 1292 0 +20.42(+1.61%)
Oct 19, 2011 1297 1324 1255 1271 0 -30.22(-2.32%)
Oct 18, 2011 1262 1313 1249 1302 0 +38.76(+3.07%)
Oct 17, 2011 1292 1300 1256 1263 0 -33.21(-2.56%)
Oct 14, 2011 1297 1311 1274 1296 0 +17.96(+1.41%)
Oct 13, 2011 1251 1291 1244 1278 0 +16.78(+1.33%)
Oct 12, 2011 1268 1293 1252 1261 0 +2.94(+0.23%)
Oct 11, 2011 1240 1273 1226 1258 0 +7.22(+0.58%)
Oct 10, 2011 1225 1261 1215 1251 0 +51.97(+4.33%)
Oct 07, 2011 1240 1247 1188 1199 0 -35.92(-2.91%)
Oct 06, 2011 1219 1246 1200 1235 0 +23.87(+1.97%)
Oct 05, 2011 1187 1228 1164 1211 0 +27.55(+2.33%)
Oct 04, 2011 1091 1190 1074 1184 0 +76.20(+6.88%)
Oct 03, 2011 1132 1150 1098 1107 0 -28.45(-2.50%)
Sep 30, 2011 1145 1177 1130 1136 0 -25.66(-2.21%)
Sep 29, 2011 1173 1191 1127 1162 0 +13.04(+1.14%)
Sep 28, 2011 1201 1209 1143 1149 0 -52.89(-4.40%)
Sep 27, 2011 1180 1227 1155 1201 0 +57.78(+5.05%)
Sep 26, 2011 1154 1159 1111 1144 0 -0.60(-0.05%)
Sep 23, 2011 1139 1163 1118 1144 0 +2.52(+0.22%)
Sep 22, 2011 1122 1168 1109 1142 0 -25.85(-2.21%)
Sep 21, 2011 1206 1225 1162 1168 0 -41.12(-3.40%)
Sep 20, 2011 1235 1256 1206 1209 0 -21.19(-1.72%)
Sep 19, 2011 1218 1245 1199 1230 0 -17.44(-1.40%)
Sep 16, 2011 1271 1281 1239 1247 0 -23.34(-1.84%)
Sep 15, 2011 1273 1281 1240 1271 0 +10.44(+0.83%)
Sep 14, 2011 1259 1280 1224 1260 0 +12.76(+1.02%)
Sep 13, 2011 1236 1266 1219 1247 0 +13.58(+1.10%)
Sep 12, 2011 1201 1244 1191 1234 0 +16.52(+1.36%)
Sep 09, 2011 1230 1250 1199 1217 0 -27.76(-2.23%)
Sep 08, 2011 1266 1290 1235 1245 0 -30.83(-2.42%)
Sep 07, 2011 1248 1285 1236 1276 0 +47.23(+3.84%)
Sep 06, 2011 1193 1239 1182 1229 0 -3.20(-0.26%)
Sep 02, 2011 1232 1232 1232 0 -25.94(-2.06%)
Sep 01, 2011 1283 1295 1248 1258 0 -25.78(-2.01%)
Aug 31, 2011 1302 1311 1259 1284 0 -9.68(-0.75%)
Aug 30, 2011 1255 1304 1260 1293 0 +5.96(+0.46%)
Aug 29, 2011 1249 1295 1243 1287 0 +56.63(+4.60%)
Aug 26, 2011 1185 1242 1169 1231 0 +40.13(+3.37%)
Aug 25, 2011 1227 1245 1176 1191 0 -22.35(-1.84%)
Aug 24, 2011 1204 1232 1183 1213 0 +6.40(+0.53%)
Aug 23, 2011 1162 1215 1148 1207 0 +53.30(+4.62%)
Aug 22, 2011 1149 1186 1135 1153 0 +9.18(+0.80%)
Aug 19, 2011 1140 1178 1127 1144 0 -12.60(-1.09%)
Aug 18, 2011 1185 1202 1136 1157 0 -59.48(-4.89%)
Aug 17, 2011 1228 1247 1202 1216 0 -7.22(-0.59%)
Aug 16, 2011 1242 1256 1197 1223 0 -33.63(-2.68%)
Aug 15, 2011 1237 1265 1223 1257 0 +28.78(+2.34%)
Aug 12, 2011 1223 1249 1202 1228 0 +20.56(+1.70%)
Aug 11, 2011 1146 1229 1135 1208 0 +67.92(+5.96%)
Aug 10, 2011 1133 1191 1108 1140 0 -32.94(-2.81%)
Aug 09, 2011 1191 1184 1072 1173 0 +60.35(+5.43%)
Aug 08, 2011 1186 1220 1098 1112 0 -123.17(-9.97%)
Aug 05, 2011 1275 1296 1182 1236 0 -25.55(-2.03%)
Aug 04, 2011 1357 1375 1254 1261 0 -119.73(-8.67%)
Aug 03, 2011 1370 1406 1314 1381 0 +70.36(+5.37%)
Aug 02, 2011 1357 1374 1306 1310 0 -54.55(-4.00%)
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.