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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

827.25 +4.55 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2009 1437 1457 1393 1436 0 -8.98(-0.62%)
Nov 27, 2009 1440 1469 1421 1445 0 -35.05(-2.37%)
Nov 26, 2009 1471 1494 1457 1481 0 +7.81(+0.53%)
Nov 25, 2009 1463 1487 1449 1473 0 +10.54(+0.72%)
Nov 24, 2009 1470 1480 1438 1462 0 -10.79(-0.73%)
Nov 23, 2009 1458 1501 1449 1473 0 +33.96(+2.36%)
Nov 20, 2009 1419 1453 1407 1439 0 +7.42(+0.52%)
Nov 19, 2009 1447 1463 1410 1432 0 -22.14(-1.52%)
Nov 18, 2009 1461 1480 1439 1454 0 -3.41(-0.23%)
Nov 17, 2009 1447 1472 1425 1457 0 +1.85(+0.13%)
Nov 16, 2009 1434 1477 1420 1455 0 +26.50(+1.85%)
Nov 13, 2009 1418 1451 1401 1429 0 +16.40(+1.16%)
Nov 12, 2009 1419 1441 1392 1412 0 -10.56(-0.74%)
Nov 11, 2009 1429 1454 1410 1423 0 +3.83(+0.27%)
Nov 10, 2009 1410 1450 1396 1419 0 +5.70(+0.40%)
Nov 09, 2009 1381 1443 1378 1413 0 +44.12(+3.22%)
Nov 06, 2009 1359 1398 1339 1369 0 +2.30(+0.17%)
Nov 05, 2009 1354 1391 1308 1367 0 +7.33(+0.54%)
Nov 04, 2009 1410 1446 1349 1360 0 -14.70(-1.07%)
Nov 03, 2009 1300 1387 1286 1374 0 +57.63(+4.38%)
Nov 02, 2009 1359 1386 1279 1317 0 -44.94(-3.30%)
Oct 30, 2009 1374 1397 1329 1362 0 -23.93(-1.73%)
Oct 29, 2009 1367 1404 1350 1386 0 +27.95(+2.06%)
Oct 28, 2009 1381 1403 1332 1358 0 -41.49(-2.97%)
Oct 27, 2009 1424 1451 1384 1399 0 -35.44(-2.47%)
Oct 26, 2009 1457 1519 1420 1435 0 -30.53(-2.08%)
Oct 23, 2009 1447 1481 1436 1465 0 +3.93(+0.27%)
Oct 22, 2009 1476 1493 1432 1461 0 -21.50(-1.45%)
Oct 21, 2009 1495 1539 1474 1483 0 -17.81(-1.19%)
Oct 20, 2009 1488 1520 1487 1500 0 -5.46(-0.36%)
Oct 19, 2009 1486 1529 1482 1506 0 +23.69(+1.60%)
Oct 16, 2009 1462 1507 1436 1482 0 +6.91(+0.47%)
Oct 15, 2009 1444 1490 1434 1475 0 +22.06(+1.52%)
Oct 14, 2009 1439 1467 1415 1453 0 +19.10(+1.33%)
Oct 13, 2009 1424 1452 1405 1434 0 +2.25(+0.16%)
Oct 12, 2009 1442 1458 1401 1432 0 +33.40(+2.39%)
Oct 09, 2009 1402 1418 1381 1399 0 -0.47(-0.03%)
Oct 08, 2009 1395 1426 1372 1399 0 +19.07(+1.38%)
Oct 07, 2009 1376 1399 1356 1380 0 +5.32(+0.39%)
Oct 06, 2009 1363 1389 1345 1375 0 +24.37(+1.80%)
Oct 05, 2009 1309 1365 1298 1350 0 +41.48(+3.17%)
Oct 02, 2009 1307 1332 1279 1309 0 -13.00(-0.98%)
Oct 01, 2009 1356 1369 1315 1322 0 -37.08(-2.73%)
Sep 30, 2009 1371 1392 1340 1359 0 -10.33(-0.75%)
Sep 29, 2009 1377 1397 1359 1369 0 -12.36(-0.89%)
Sep 28, 2009 1343 1396 1337 1382 0 +40.01(+2.98%)
Sep 25, 2009 1360 1374 1325 1342 0 -29.24(-2.13%)
Sep 24, 2009 1378 1406 1330 1371 0 -6.63(-0.48%)
Sep 23, 2009 1398 1421 1365 1377 0 -19.42(-1.39%)
Sep 22, 2009 1379 1412 1360 1397 0 +25.21(+1.84%)
Sep 21, 2009 1371 1394 1342 1372 0 -1.92(-0.14%)
Sep 18, 2009 1374 1400 1354 1374 0 +2.16(+0.16%)
Sep 17, 2009 1389 1418 1357 1371 0 -11.12(-0.80%)
Sep 16, 2009 1388 1411 1363 1382 0 +5.57(+0.40%)
Sep 15, 2009 1364 1394 1350 1377 0 +16.45(+1.21%)
Sep 14, 2009 1341 1384 1316 1360 0 +8.94(+0.66%)
Sep 11, 2009 1352 1392 1321 1352 0 +11.20(+0.84%)
Sep 10, 2009 1286 1348 1272 1340 0 +55.74(+4.34%)
Sep 09, 2009 1279 1300 1254 1285 0 +12.42(+0.98%)
Sep 08, 2009 1246 1282 1224 1272 0 +36.09(+2.92%)
Sep 04, 2009 1236 1236 1236 0 +26.70(+2.21%)
Sep 03, 2009 1195 1225 1176 1209 0 +15.95(+1.34%)
Sep 02, 2009 1191 1213 1173 1193 0 -6.47(-0.54%)
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.