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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

859.07 -9.09 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2013 2003 2020 1988 2006 0 +9.03(+0.45%)
Nov 28, 2013 2002 2014 1980 1997 0 +0.89(+0.04%)
Nov 27, 2013 2000 2013 1978 1996 0 +1.35(+0.07%)
Nov 26, 2013 1991 2007 1975 1995 0 +8.24(+0.41%)
Nov 25, 2013 1988 1999 1966 1987 0 -0.93(-0.05%)
Nov 22, 2013 1994 2003 1976 1988 0 -4.47(-0.22%)
Nov 21, 2013 1978 2002 1967 1992 0 +15.46(+0.78%)
Nov 20, 2013 1994 2005 1964 1977 0 -12.43(-0.62%)
Nov 19, 2013 1998 2011 1977 1989 0 -12.66(-0.63%)
Nov 18, 2013 2024 2037 1994 2002 0 -21.16(-1.05%)
Nov 15, 2013 2012 2029 1998 2023 0 +16.06(+0.80%)
Nov 14, 2013 1978 2014 1964 2007 0 +42.01(+2.14%)
Nov 12, 2013 1967 1982 1941 1965 0 -4.68(-0.24%)
Nov 11, 2013 1964 1988 1947 1969 0 +4.86(+0.25%)
Nov 08, 2013 1953 1985 1934 1965 0 +11.04(+0.57%)
Nov 07, 2013 1970 1985 1932 1954 0 -20.86(-1.06%)
Nov 06, 2013 1982 2007 1960 1974 0 -17.60(-0.88%)
Nov 05, 2013 2017 2027 1982 1992 0 -27.40(-1.36%)
Nov 04, 2013 2001 2032 1983 2019 0 +31.07(+1.56%)
Nov 01, 2013 1993 2012 1950 1988 0 -2.68(-0.13%)
Oct 31, 2013 2014 2019 1947 1991 0 -31.01(-1.53%)
Oct 30, 2013 2021 2047 1994 2022 0 +3.25(+0.16%)
Oct 29, 2013 2040 2048 1995 2019 0 -1.02(-0.05%)
Oct 28, 2013 2036 2042 2010 2020 0 -13.92(-0.68%)
Oct 25, 2013 2031 2044 2014 2034 0 +6.18(+0.30%)
Oct 24, 2013 2016 2039 2004 2028 0 +16.86(+0.84%)
Oct 23, 2013 2006 2028 1990 2011 0 -1.62(-0.08%)
Oct 22, 2013 2007 2027 1997 2012 0 +8.57(+0.43%)
Oct 21, 2013 2014 2031 1986 2004 0 -8.21(-0.41%)
Oct 18, 2013 1984 2019 1978 2012 0 +29.02(+1.46%)
Oct 17, 2013 1964 1992 1951 1983 0 +17.10(+0.87%)
Oct 16, 2013 1946 1975 1934 1966 0 +28.28(+1.46%)
Oct 15, 2013 1958 1979 1927 1938 0 -20.43(-1.04%)
Oct 14, 2013 1904 1978 1917 1958 0 +15.62(+0.80%)
Oct 11, 2013 1929 1957 1916 1942 0 +10.27(+0.53%)
Oct 10, 2013 1931 1959 1918 1932 0 +11.17(+0.58%)
Oct 09, 2013 1924 1935 1901 1921 0 -0.64(-0.03%)
Oct 08, 2013 1941 1955 1913 1922 0 -20.54(-1.06%)
Oct 07, 2013 1944 1962 1926 1942 0 -11.91(-0.61%)
Oct 04, 2013 1935 1970 1932 1954 0 +14.34(+0.74%)
Oct 03, 2013 1951 1954 1915 1940 0 -12.86(-0.66%)
Oct 02, 2013 1965 1976 1937 1953 0 -17.36(-0.88%)
Oct 01, 2013 1953 1994 1943 1970 0 +5.92(+0.30%)
Sep 27, 2013 1962 2310 1952 1964 0 +0.09(+0.00%)
Sep 26, 2013 1958 1978 1945 1964 0 +14.73(+0.76%)
Sep 25, 2013 1943 1959 1937 1949 0 +5.87(+0.30%)
Sep 24, 2013 1945 1959 1933 1943 0 -2.50(-0.13%)
Sep 23, 2013 1955 1969 1934 1946 0 -10.79(-0.55%)
Sep 20, 2013 1974 1998 1943 1957 0 -20.04(-1.01%)
Sep 19, 2013 1973 1998 1953 1977 0 +4.96(+0.25%)
Sep 18, 2013 1947 1980 1923 1972 0 +23.65(+1.21%)
Sep 17, 2013 1942 1963 1934 1948 0 +3.10(+0.16%)
Sep 16, 2013 1965 1958 1937 1945 0 +6.80(+0.35%)
Sep 13, 2013 1930 1952 1924 1938 0 +7.85(+0.41%)
Sep 12, 2013 1938 1956 1918 1930 0 -8.54(-0.44%)
Sep 11, 2013 1954 1962 1926 1939 0 -15.91(-0.81%)
Sep 10, 2013 1954 1970 1940 1955 0 +6.86(+0.35%)
Sep 09, 2013 1949 1969 1932 1948 0 +1.85(+0.10%)
Sep 06, 2013 1958 1969 1931 1946 0 -4.10(-0.21%)
Sep 05, 2013 1949 1967 1921 1950 0 +4.64(+0.24%)
Sep 04, 2013 1950 1965 1930 1945 0 -7.76(-0.40%)
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.