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 -13.64 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2010 1034 1049 1016 1030 0 -5.06(-0.49%)
Mar 30, 2010 1033 1047 1023 1036 0 +1.63(+0.16%)
Mar 29, 2010 1025 1045 1014 1034 0 +14.28(+1.40%)
Mar 26, 2010 1020 1041 1010 1020 0 -9.87(-0.96%)
Mar 25, 2010 1038 1063 1026 1029 0 -18.57(-1.77%)
Mar 24, 2010 1028 1060 1034 1048 0 +0.75(+0.07%)
Mar 23, 2010 1028 1058 1030 1047 0 +7.23(+0.70%)
Mar 22, 2010 1002 1049 1003 1040 0 +17.27(+1.69%)
Mar 19, 2010 1017 1039 997.80 1023 0 -5.59(-0.54%)
Mar 18, 2010 1053 1059 1022 1028 0 -24.80(-2.35%)
Mar 17, 2010 1045 1074 1045 1053 0 -4.70(-0.44%)
Mar 16, 2010 1057 1084 1047 1058 0 -13.18(-1.23%)
Mar 15, 2010 1060 1076 1056 1071 0 -1.60(-0.15%)
Mar 12, 2010 1072 1086 1051 1073 0 +5.18(+0.49%)
Mar 11, 2010 1053 1080 1040 1067 0 +4.60(+0.43%)
Mar 10, 2010 1053 1079 1046 1063 0 +9.73(+0.92%)
Mar 09, 2010 1046 1065 1041 1053 0 +2.35(+0.22%)
Mar 08, 2010 1056 1065 1045 1051 0 -3.01(-0.29%)
Mar 05, 2010 1040 1059 1031 1054 0 +18.72(+1.81%)
Mar 04, 2010 1016 1042 1016 1035 0 -0.88(-0.08%)
Mar 03, 2010 1017 1052 1021 1036 0 +9.60(+0.94%)
Mar 02, 2010 1012 1038 1015 1026 0 +5.29(+0.52%)
Mar 01, 2010 1007 1038 1011 1021 0 +4.40(+0.43%)
Feb 26, 2010 989.05 1038 991.82 1017 0 +39.81(+4.08%)
Feb 25, 2010 949.86 985.64 949.46 976.87 0 +2.85(+0.29%)
Feb 24, 2010 954.80 986.03 957.58 974.02 0 +6.37(+0.66%)
Feb 23, 2010 936.65 983.79 956.24 967.65 0 -12.68(-1.29%)
Feb 22, 2010 970.87 992.58 966.33 980.33 0 -2.29(-0.23%)
Feb 19, 2010 964.14 990.40 963.89 982.61 0 +5.39(+0.55%)
Feb 18, 2010 952.87 984.79 958.07 977.23 0 +10.61(+1.10%)
Feb 17, 2010 954.07 984.82 955.18 966.62 0 +1.74(+0.18%)
Feb 16, 2010 938.96 972.36 939.16 964.88 0 +17.22(+1.82%)
Feb 12, 2010 947.65 947.65 947.65 0 +9.20(+0.98%)
Feb 11, 2010 925.69 950.52 925.04 938.45 0 +0.83(+0.09%)
Feb 10, 2010 924.42 946.43 925.26 937.62 0 -2.94(-0.31%)
Feb 09, 2010 938.26 953.16 923.39 940.57 0 +7.10(+0.76%)
Feb 08, 2010 932.48 946.07 918.08 933.47 0 -3.66(-0.39%)
Feb 05, 2010 915.01 949.73 884.09 937.12 0 +18.17(+1.98%)
Feb 04, 2010 949.99 960.16 909.47 918.96 0 -42.38(-4.41%)
Feb 03, 2010 961.84 981.23 946.65 961.33 0 -6.14(-0.63%)
Feb 02, 2010 956.27 983.39 950.40 967.48 0 +9.95(+1.04%)
Feb 01, 2010 946.36 969.55 929.19 957.53 0 +10.12(+1.07%)
Jan 29, 2010 962.16 984.16 940.15 947.40 0 -12.76(-1.33%)
Jan 28, 2010 978.19 987.19 940.31 960.16 0 -13.93(-1.43%)
Jan 27, 2010 956.64 985.01 940.16 974.09 0 +11.68(+1.21%)
Jan 26, 2010 974.34 987.74 952.87 962.41 0 -19.66(-2.00%)
Jan 25, 2010 1004 1013 975.26 982.08 0 -17.38(-1.74%)
Jan 22, 2010 1010 1023 984.17 999.46 0 -18.28(-1.80%)
Jan 21, 2010 1041 1054 1008 1018 0 -25.11(-2.41%)
Jan 20, 2010 1048 1061 1026 1043 0 -14.42(-1.36%)
Jan 19, 2010 1046 1070 1039 1057 0 +11.33(+1.08%)
Jan 18, 2010 63.26 1047 1045 1046 0 +0.34(+0.03%)
Jan 15, 2010 1058 1068 1030 1046 0 -15.53(-1.46%)
Jan 14, 2010 1056 1078 1037 1061 0 +4.10(+0.39%)
Jan 13, 2010 1049 1067 1022 1057 0 +6.90(+0.66%)
Jan 12, 2010 1056 1070 1033 1050 0 -15.46(-1.45%)
Jan 11, 2010 1057 1074 1041 1066 0 +11.91(+1.13%)
Jan 08, 2010 1047 1061 1039 1054 0 +1.56(+0.15%)
Jan 07, 2010 1044 1061 1024 1052 0 +7.93(+0.76%)
Jan 06, 2010 1051 1065 1030 1044 0 -4.04(-0.39%)
Jan 05, 2010 1063 1078 1028 1048 0 -13.63(-1.28%)
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.