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 (%)
Jan 31, 2012 1545 1551 1518 1532 0 -3.16(-0.21%)
Jan 30, 2012 1526 1546 1511 1535 0 -1.14(-0.07%)
Jan 27, 2012 1525 1546 1517 1536 0 +5.23(+0.34%)
Jan 26, 2012 1538 1552 1517 1531 0 -0.15(-0.01%)
Jan 25, 2012 1530 1535 1507 1531 0 +1.27(+0.08%)
Jan 24, 2012 1510 1540 1498 1530 0 +13.24(+0.87%)
Jan 23, 2012 1508 1527 1497 1517 0 +9.56(+0.63%)
Jan 20, 2012 1508 1522 1490 1507 0 -1.92(-0.13%)
Jan 19, 2012 1516 1521 1497 1509 0 -0.05(-0.00%)
Jan 18, 2012 1492 1518 1487 1509 0 +17.36(+1.16%)
Jan 17, 2012 1496 1511 1475 1492 0 +1.06(+0.07%)
Jan 16, 2012 1491 1506 1475 1491 0 +0.28(+0.02%)
Jan 13, 2012 1491 1506 1474 1491 0 -13.07(-0.87%)
Jan 12, 2012 1512 1522 1488 1504 0 -16.92(-1.11%)
Jan 11, 2012 1512 1529 1497 1521 0 +4.78(+0.32%)
Jan 10, 2012 1531 1540 1500 1516 0 +4.97(+0.33%)
Jan 09, 2012 1491 1518 1484 1511 0 +27.60(+1.86%)
Jan 06, 2012 1477 1499 1463 1483 0 +6.57(+0.44%)
Jan 05, 2012 1463 1491 1452 1477 0 +5.82(+0.40%)
Jan 04, 2012 1452 1478 1447 1471 0 +33.39(+2.32%)
Dec 30, 2011 1445 1463 1430 1437 0 -7.54(-0.52%)
Dec 29, 2011 1422 1454 1418 1445 0 +23.47(+1.65%)
Dec 28, 2011 1446 1454 1414 1422 0 -23.44(-1.62%)
Dec 27, 2011 1433 1459 1423 1445 0 +5.75(+0.40%)
Dec 23, 2011 1439 1439 1439 0 -4.23(-0.29%)
Dec 21, 2011 1426 1451 1407 1443 0 +12.21(+0.85%)
Dec 20, 2011 1401 1441 1393 1431 0 +50.23(+3.64%)
Dec 19, 2011 1398 1414 1373 1381 0 -8.95(-0.64%)
Dec 16, 2011 1398 1426 1373 1390 0 +4.19(+0.30%)
Dec 15, 2011 1394 1405 1368 1386 0 +7.67(+0.56%)
Dec 14, 2011 1383 1394 1357 1378 0 -17.02(-1.22%)
Dec 13, 2011 1429 1436 1385 1395 0 -22.27(-1.57%)
Dec 12, 2011 1415 1438 1398 1417 0 -11.51(-0.81%)
Dec 09, 2011 1390 1442 1384 1429 0 +45.22(+3.27%)
Dec 08, 2011 1418 1424 1378 1384 0 -45.22(-3.16%)
Dec 07, 2011 1424 1440 1405 1429 0 -3.07(-0.21%)
Dec 06, 2011 1433 1447 1407 1432 0 -4.66(-0.32%)
Dec 05, 2011 1446 1464 1426 1437 0 +4.18(+0.29%)
Dec 02, 2011 1443 1463 1423 1432 0 +8.08(+0.57%)
Dec 01, 2011 1437 1450 1410 1424 0 -8.58(-0.60%)
Nov 30, 2011 1392 1444 1381 1433 0 +79.37(+5.86%)
Nov 29, 2011 1367 1379 1347 1354 0 -13.99(-1.02%)
Nov 28, 2011 1349 1379 1330 1368 0 +61.54(+4.71%)
Nov 25, 2011 1311 1334 1299 1306 0 -12.47(-0.95%)
Nov 24, 2011 1335 1353 1305 1319 0 -0.28(-0.02%)
Nov 23, 2011 1335 1353 1305 1319 0 -29.89(-2.22%)
Nov 22, 2011 1353 1364 1328 1349 0 -7.42(-0.55%)
Nov 21, 2011 1357 1372 1327 1356 0 -29.42(-2.12%)
Nov 18, 2011 1374 1398 1358 1386 0 +12.06(+0.88%)
Nov 17, 2011 1389 1400 1355 1373 0 -17.00(-1.22%)
Nov 16, 2011 1409 1431 1379 1390 0 -32.34(-2.27%)
Nov 15, 2011 1403 1435 1393 1423 0 +15.53(+1.10%)
Nov 14, 2011 1424 1435 1393 1407 0 -20.46(-1.43%)
Nov 11, 2011 1401 1436 1392 1428 0 +38.35(+2.76%)
Nov 10, 2011 1389 1406 1356 1389 0 +23.12(+1.69%)
Nov 09, 2011 1393 1422 1358 1366 0 -59.27(-4.16%)
Nov 08, 2011 1427 1439 1399 1426 0 +6.47(+0.46%)
Nov 07, 2011 1424 1443 1389 1419 0 -6.12(-0.43%)
Nov 04, 2011 1428 1442 1397 1425 0 -15.28(-1.06%)
Nov 03, 2011 1421 1455 1404 1440 0 +40.71(+2.91%)
Nov 02, 2011 1392 1419 1355 1400 0 +60.91(+4.55%)
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.