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 (%)
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%)
Sep 03, 2013 1972 1983 1935 1953 0 -5.15(-0.26%)
Aug 30, 2013 1958 1958 1958 0 -18.47(-0.93%)
Aug 29, 2013 1963 1988 1957 1977 0 +6.50(+0.33%)
Aug 28, 2013 1972 1989 1958 1970 0 -1.81(-0.09%)
Aug 27, 2013 1982 1997 1966 1972 0 -23.39(-1.17%)
Aug 26, 2013 2005 2023 1984 1996 0 -4.61(-0.23%)
Aug 23, 2013 1997 2014 1977 2000 0 +4.36(+0.22%)
Aug 22, 2013 1981 2012 1970 1996 0 +22.61(+1.15%)
Aug 21, 2013 1975 1989 1958 1973 0 -4.25(-0.21%)
Aug 20, 2013 1955 1991 1944 1977 0 +25.11(+1.29%)
Aug 19, 2013 1956 1985 1939 1952 0 -8.20(-0.42%)
Aug 16, 2013 1972 1993 1947 1960 0 -14.87(-0.75%)
Aug 15, 2013 1984 1998 1962 1975 0 -17.17(-0.86%)
Aug 14, 2013 1975 2007 1964 1993 0 +15.79(+0.80%)
Aug 13, 2013 1977 2001 1949 1977 0 +0.80(+0.04%)
Aug 12, 2013 1967 2007 1936 1976 0 +16.76(+0.86%)
Aug 09, 2013 1980 1997 1947 1959 0 -25.71(-1.30%)
Aug 08, 2013 1982 2017 1933 1985 0 -10.29(-0.52%)
Aug 07, 2013 1985 2028 1954 1995 0 +41.66(+2.13%)
Aug 06, 2013 1965 1985 1933 1954 0 -22.37(-1.13%)
Aug 05, 2013 1945 2016 1938 1976 0 -5.12(-0.26%)
Aug 02, 2013 2011 2029 1964 1981 0 -32.42(-1.61%)
Aug 01, 2013 2065 2089 1955 2013 0 -35.68(-1.74%)
Jul 31, 2013 2048 2087 2023 2049 0 +5.34(+0.26%)
Jul 30, 2013 2063 2079 1990 2044 0 -12.10(-0.59%)
Jul 29, 2013 2063 2073 2044 2056 0 -9.03(-0.44%)
Jul 26, 2013 2059 2080 2040 2065 0 -2.94(-0.14%)
Jul 25, 2013 2066 2095 2042 2068 0 +0.91(+0.04%)
Jul 24, 2013 2106 2117 2054 2067 0 -5.13(-0.25%)
Jul 23, 2013 2077 2094 2046 2072 0 +0.46(+0.02%)
Jul 22, 2013 2061 2114 2050 2072 0 +12.89(+0.63%)
Jul 19, 2013 2076 2090 2051 2059 0 -22.57(-1.08%)
Jul 18, 2013 2045 2090 2038 2081 0 +40.58(+1.99%)
Jul 17, 2013 2043 2057 2024 2041 0 +2.41(+0.12%)
Jul 16, 2013 2053 2057 2030 2038 0 -12.33(-0.60%)
Jul 15, 2013 2053 2068 2036 2051 0 -0.94(-0.05%)
Jul 12, 2013 2034 2070 2022 2052 0 +18.75(+0.92%)
Jul 11, 2013 2013 2043 1990 2033 0 +45.24(+2.28%)
Jul 10, 2013 1986 2013 1969 1988 0 -7.14(-0.36%)
Jul 09, 2013 1997 2008 1956 1995 0 +2.05(+0.10%)
Jul 08, 2013 2038 2059 1980 1993 0 -37.54(-1.85%)
Jul 05, 2013 2026 2040 2004 2030 0 +23.08(+1.15%)
Jul 04, 2013 1997 2016 1981 2007 0 +0.88(+0.04%)
Jul 03, 2013 1997 2016 1981 2006 0 +2.69(+0.13%)
Jul 02, 2013 2009 2027 1973 2004 0 -6.05(-0.30%)
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.