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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

916.34 UNCHANGED
Streaming Delayed Price Updated: 11:55 AM EDT, May 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 (%)
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%)
Aug 01, 2011 1382 1395 1345 1365 0 -2.39(-0.17%)
Jul 29, 2011 1344 1385 1332 1367 0 +3.46(+0.25%)
Jul 28, 2011 1374 1397 1357 1364 0 -11.47(-0.83%)
Jul 27, 2011 1394 1402 1357 1375 0 -25.72(-1.84%)
Jul 26, 2011 1415 1427 1395 1401 0 -15.49(-1.09%)
Jul 25, 2011 1413 1440 1402 1417 0 -12.34(-0.86%)
Jul 22, 2011 1432 1442 1425 1429 0 -13.46(-0.93%)
Jul 21, 2011 1437 1456 1419 1442 0 +9.77(+0.68%)
Jul 20, 2011 1429 1447 1409 1433 0 +3.42(+0.24%)
Jul 19, 2011 1408 1437 1398 1429 0 +31.65(+2.26%)
Jul 18, 2011 1410 1414 1381 1398 0 -17.57(-1.24%)
Jul 15, 2011 1402 1423 1388 1415 0 +26.26(+1.89%)
Jul 14, 2011 1401 1418 1379 1389 0 -10.00(-0.71%)
Jul 13, 2011 1382 1419 1381 1399 0 +21.82(+1.58%)
Jul 12, 2011 1369 1392 1359 1377 0 -0.42(-0.03%)
Jul 11, 2011 1377 1397 1360 1377 0 -19.80(-1.42%)
Jul 08, 2011 1386 1408 1374 1397 0 -5.08(-0.36%)
Jul 07, 2011 1391 1418 1383 1402 0 +20.14(+1.46%)
Jul 06, 2011 1382 1401 1365 1382 0 -2.24(-0.16%)
Jul 05, 2011 1392 1403 1373 1384 0 -3.70(-0.27%)
Jul 04, 2011 1366 1398 1352 1388 0 -0.17(-0.01%)
Jul 01, 2011 1365 1398 1351 1388 0 +17.88(+1.30%)
Jun 30, 2011 1345 1379 1342 1370 0 +27.50(+2.05%)
Jun 29, 2011 1345 1361 1319 1343 0 +7.67(+0.57%)
Jun 28, 2011 1292 1342 1313 1335 0 +20.88(+1.59%)
Jun 27, 2011 1310 1328 1296 1314 0 +2.45(+0.19%)
Jun 24, 2011 1333 1345 1305 1312 0 -19.57(-1.47%)
Jun 23, 2011 1290 1337 1294 1332 0 -2.59(-0.19%)
Jun 22, 2011 1348 1367 1323 1334 0 -17.52(-1.30%)
Jun 21, 2011 1333 1370 1329 1352 0 +27.24(+2.06%)
Jun 20, 2011 1320 1332 1314 1324 0 +10.33(+0.79%)
Jun 17, 2011 1312 1332 1301 1314 0 +6.66(+0.51%)
Jun 16, 2011 1296 1328 1277 1307 0 +10.19(+0.79%)
Jun 15, 2011 1313 1328 1283 1297 0 -21.62(-1.64%)
Jun 14, 2011 1291 1327 1280 1319 0 +43.48(+3.41%)
Jun 13, 2011 1288 1304 1254 1275 0 +1.23(+0.10%)
Jun 10, 2011 1281 1295 1265 1274 0 -16.68(-1.29%)
Jun 09, 2011 1282 1305 1273 1291 0 +11.64(+0.91%)
Jun 08, 2011 1300 1312 1270 1279 0 -22.44(-1.72%)
Jun 07, 2011 1308 1325 1291 1302 0 +2.82(+0.22%)
Jun 06, 2011 1316 1326 1291 1299 0 -21.73(-1.65%)
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.