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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

929.97 UNCHANGED
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 (%)
Aug 31, 2009 1241 1256 1195 1221 0 -30.85(-2.46%)
Aug 28, 2009 1268 1298 1235 1252 0 -1.39(-0.11%)
Aug 27, 2009 1264 1282 1221 1254 0 -14.50(-1.14%)
Aug 26, 2009 1288 1306 1254 1268 0 -15.27(-1.19%)
Aug 25, 2009 1256 1307 1244 1283 0 +36.45(+2.92%)
Aug 24, 2009 1225 1285 1213 1247 0 +32.12(+2.64%)
Aug 21, 2009 1196 1236 1185 1215 0 +29.40(+2.48%)
Aug 20, 2009 1153 1194 1143 1185 0 +31.09(+2.69%)
Aug 19, 2009 1143 1169 1127 1154 0 -2.04(-0.18%)
Aug 18, 2009 1128 1169 1122 1156 0 +29.23(+2.59%)
Aug 17, 2009 1141 1155 1106 1127 0 -37.92(-3.26%)
Aug 14, 2009 1180 1196 1142 1165 0 -13.65(-1.16%)
Aug 13, 2009 1176 1203 1144 1179 0 +11.20(+0.96%)
Aug 12, 2009 1164 1190 1144 1167 0 -2.06(-0.18%)
Aug 11, 2009 1177 1196 1157 1169 0 -8.41(-0.71%)
Aug 10, 2009 1187 1217 1155 1178 0 -7.45(-0.63%)
Aug 07, 2009 1141 1204 1126 1185 0 +64.30(+5.74%)
Aug 06, 2009 1133 1170 1096 1121 0 -18.12(-1.59%)
Aug 05, 2009 1126 1151 1112 1139 0 +16.45(+1.47%)
Aug 04, 2009 1117 1138 1100 1123 0 +0.51(+0.05%)
Aug 03, 2009 1114 1141 1099 1122 0 +14.72(+1.33%)
Jul 31, 2009 1106 1127 1087 1107 0 -0.12(-0.01%)
Jul 30, 2009 1089 1124 1082 1108 0 +27.01(+2.50%)
Jul 29, 2009 1083 1095 1060 1081 0 -11.94(-1.09%)
Jul 28, 2009 1091 1108 1069 1093 0 -5.91(-0.54%)
Jul 27, 2009 1089 1113 1074 1098 0 +18.95(+1.76%)
Jul 25, 2009 1071 1094 1063 1079 0 -4.22(-0.39%)
Jul 24, 2009 1071 1095 1061 1084 0 +10.37(+0.97%)
Jul 23, 2009 1044 1086 1041 1073 0 +22.97(+2.19%)
Jul 22, 2009 1054 1072 1035 1050 0 -11.79(-1.11%)
Jul 21, 2009 1078 1090 1048 1062 0 +18.90(+1.81%)
Jun 26, 2009 1026 1057 1002 1043 0 +19.27(+1.88%)
Jun 25, 2009 1018 1033 1004 1024 0 +11.85(+1.17%)
Jun 24, 2009 1003 1033 992.83 1012 0 +10.82(+1.08%)
Jun 23, 2009 1017 1036 981.90 1001 0 -280.62(-21.89%)
Jun 22, 2009 1326 1336 1266 1282 0 -55.11(-4.12%)
Jun 19, 2009 1311 1363 1297 1337 0 +52.18(+4.06%)
Jun 18, 2009 1263 1313 1234 1285 0 +20.28(+1.60%)
Jun 17, 2009 1266 1306 1228 1265 0 -9.32(-0.73%)
Jun 16, 2009 1303 1331 1230 1274 0 -23.43(-1.81%)
Jun 15, 2009 1345 1369 1272 1297 0 -61.53(-4.53%)
Jun 12, 2009 1366 1382 1316 1359 0 -6.82(-0.50%)
Jun 11, 2009 1385 1415 1338 1366 0 -7.84(-0.57%)
Jun 10, 2009 1413 1430 1332 1374 0 -19.76(-1.42%)
Jun 09, 2009 1386 1413 1360 1393 0 +6.64(+0.48%)
Jun 08, 2009 1390 1411 1355 1387 0 -31.48(-2.22%)
Jun 05, 2009 1435 1467 1387 1418 0 -1.84(-0.13%)
Jun 04, 2009 1377 1429 1342 1420 0 +72.41(+5.37%)
Jun 03, 2009 1380 1398 1313 1348 0 -34.16(-2.47%)
Jun 02, 2009 1324 1403 1298 1382 0 +44.85(+3.35%)
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.