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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

891.79 -24.54 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2014 2168 2193 2158 2181 0 +28.74(+1.34%)
Mar 28, 2014 2134 2167 2124 2152 0 +21.70(+1.02%)
Mar 27, 2014 2135 2152 2116 2130 0 +2.20(+0.10%)
Mar 26, 2014 2159 2174 2121 2128 0 -19.95(-0.93%)
Mar 25, 2014 2156 2172 2133 2148 0 +3.91(+0.18%)
Mar 24, 2014 2179 2191 2130 2144 0 -25.36(-1.17%)
Mar 21, 2014 2170 2190 2145 2169 0 +5.63(+0.26%)
Mar 20, 2014 2154 2172 2139 2164 0 +7.59(+0.35%)
Mar 19, 2014 2178 2187 2142 2156 0 -26.98(-1.24%)
Mar 18, 2014 2174 2196 2160 2183 0 +14.03(+0.65%)
Mar 17, 2014 2160 2181 2141 2169 0 +20.88(+0.97%)
Mar 14, 2014 2121 2165 2115 2148 0 +23.42(+1.10%)
Mar 13, 2014 2169 2176 2101 2125 0 -46.19(-2.13%)
Mar 12, 2014 2157 2181 2141 2171 0 +8.29(+0.38%)
Mar 11, 2014 2173 2187 2145 2163 0 -5.15(-0.24%)
Mar 10, 2014 2185 2202 2157 2168 0 -27.54(-1.25%)
Mar 07, 2014 2204 2216 2173 2195 0 -2.44(-0.11%)
Mar 06, 2014 2202 2214 2176 2198 0 +3.88(+0.18%)
Mar 05, 2014 2191 2206 2173 2194 0 +0.37(+0.02%)
Mar 04, 2014 2187 2216 2169 2194 0 +24.93(+1.15%)
Mar 03, 2014 2166 2188 2148 2169 0 -8.33(-0.38%)
Feb 28, 2014 2186 2209 2164 2177 0 -2.13(-0.10%)
Feb 27, 2014 2177 2190 2161 2179 0 -14.43(-0.66%)
Feb 26, 2014 2206 2222 2185 2194 0 -5.52(-0.25%)
Feb 25, 2014 2200 2212 2182 2199 0 -0.54(-0.02%)
Feb 24, 2014 2187 2211 2174 2200 0 +45.17(+2.10%)
Feb 21, 2014 2166 2178 2138 2154 0 -6.82(-0.32%)
Feb 20, 2014 2178 2196 2139 2161 0 -26.79(-1.22%)
Feb 19, 2014 2185 2205 2177 2188 0 -3.74(-0.17%)
Feb 18, 2014 2202 2220 2181 2192 0 -7.09(-0.32%)
Feb 14, 2014 2199 2199 2199 0 -2.45(-0.11%)
Feb 13, 2014 2179 2218 2161 2201 0 +32.69(+1.51%)
Feb 12, 2014 2150 2180 2141 2169 0 +17.11(+0.80%)
Feb 11, 2014 2126 2161 2121 2152 0 +26.11(+1.23%)
Feb 10, 2014 2144 2147 2109 2125 0 -21.53(-1.00%)
Feb 07, 2014 2117 2156 2107 2147 0 +36.45(+1.73%)
Feb 06, 2014 2090 2126 2076 2111 0 +21.97(+1.05%)
Feb 05, 2014 2081 2116 2060 2089 0 +1.03(+0.05%)
Feb 04, 2014 2071 2103 2047 2088 0 +24.66(+1.20%)
Feb 03, 2014 2122 2136 2059 2063 0 -59.82(-2.82%)
Jan 31, 2014 2108 2141 2095 2123 0 -1.10(-0.05%)
Jan 30, 2014 2104 2137 2087 2124 0 +34.07(+1.63%)
Jan 29, 2014 2090 2114 2073 2090 0 -12.35(-0.59%)
Jan 28, 2014 2088 2115 2079 2102 0 +16.39(+0.79%)
Jan 27, 2014 2101 2117 2068 2086 0 -14.83(-0.71%)
Jan 24, 2014 2125 2143 2090 2101 0 -40.08(-1.87%)
Jan 23, 2014 2137 2157 2125 2141 0 -0.68(-0.03%)
Jan 22, 2014 2125 2151 2114 2141 0 +15.75(+0.74%)
Jan 21, 2014 2123 2144 2112 2126 0 +10.60(+0.50%)
Jan 20, 2014 39.68 2115 2114 2115 0 -0.06(-0.00%)
Jan 17, 2014 2125 2135 2107 2115 0 -8.74(-0.41%)
Jan 16, 2014 2124 2135 2107 2124 0 -1.13(-0.05%)
Jan 15, 2014 2127 2142 2106 2125 0 +1.74(+0.08%)
Jan 14, 2014 2114 2134 2091 2123 0 +18.53(+0.88%)
Jan 13, 2014 2113 2137 2088 2105 0 -8.15(-0.39%)
Jan 10, 2014 2094 2122 2086 2113 0 +14.90(+0.71%)
Jan 09, 2014 2101 2116 2079 2098 0 +0.98(+0.05%)
Jan 08, 2014 2107 2118 2078 2097 0 -8.04(-0.38%)
Jan 07, 2014 2102 2120 2074 2105 0 +8.47(+0.40%)
Jan 06, 2014 2105 2127 2078 2096 0 +9.19(+0.44%)
Jan 03, 2014 2080 2101 2073 2087 0 +13.76(+0.66%)
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.