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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

868.16 UNCHANGED
Streaming Delayed Price Updated: 3:02 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 (%)
Nov 28, 2008 1090 1176 1072 1169 0 +59.98(+5.41%)
Nov 27, 2008 978.63 1123 975.03 1109 0 +0.00(+0.00%)
Nov 26, 2008 978.63 1123 975.03 1109 0 +112.51(+11.29%)
Nov 25, 2008 1024 1046 945.97 996.68 0 -17.93(-1.77%)
Nov 24, 2008 964.86 1031 918.74 1015 0 +74.38(+7.91%)
Nov 21, 2008 866.79 959.62 828.17 940.23 0 +81.06(+9.44%)
Nov 20, 2008 986.25 999.74 848.71 859.16 0 -129.83(-13.13%)
Nov 19, 2008 1049 1068 983.15 988.99 0 -67.69(-6.41%)
Nov 18, 2008 1084 1104 996.40 1057 0 -20.77(-1.93%)
Nov 17, 2008 1093 1135 1043 1077 0 -9.56(-0.88%)
Nov 14, 2008 1130 1160 1049 1087 0 -64.10(-5.57%)
Nov 13, 2008 1065 1169 996.26 1151 0 +93.16(+8.81%)
Nov 12, 2008 1132 1155 1048 1058 0 -89.54(-7.80%)
Nov 11, 2008 1168 1224 1123 1147 0 -55.16(-4.59%)
Nov 10, 2008 1225 1274 1146 1203 0 +2.62(+0.22%)
Nov 07, 2008 1197 1256 1123 1200 0 +49.01(+4.26%)
Nov 06, 2008 1251 1271 1124 1151 0 -118.61(-9.34%)
Nov 05, 2008 1339 1371 1253 1270 0 -69.34(-5.18%)
Nov 04, 2008 1318 1380 1277 1339 0 +43.56(+3.36%)
Nov 03, 2008 1234 1311 1215 1295 0 +66.81(+5.44%)
Oct 31, 2008 1175 1283 1137 1229 0 +44.63(+3.77%)
Oct 30, 2008 1136 1212 1119 1184 0 +63.54(+5.67%)
Oct 29, 2008 1079 1155 1043 1120 0 +55.45(+5.21%)
Oct 28, 2008 970.31 1092 951.75 1065 0 +103.16(+10.73%)
Oct 27, 2008 995.58 1025 956.05 961.82 0 -54.21(-5.34%)
Oct 24, 2008 980.68 1046 966.49 1016 0 -32.86(-3.13%)
Oct 23, 2008 1090 1110 1004 1049 0 -31.80(-2.94%)
Oct 22, 2008 1125 1153 1045 1081 0 -70.15(-6.10%)
Oct 21, 2008 1159 1204 1115 1151 0 -19.10(-1.63%)
Oct 20, 2008 1128 1181 1096 1170 0 +65.07(+5.89%)
Oct 17, 2008 1100 1174 1057 1105 0 -28.52(-2.52%)
Oct 16, 2008 1093 1158 1033 1133 0 +47.02(+4.33%)
Oct 15, 2008 1239 1266 1077 1086 0 -169.52(-13.50%)
Oct 14, 2008 1264 1331 1188 1256 0 +24.68(+2.00%)
Oct 13, 2008 1149 1260 1106 1231 0 +141.79(+13.02%)
Oct 10, 2008 1018 1149 970.32 1089 0 +22.08(+2.07%)
Oct 09, 2008 1160 1194 1057 1067 0 -77.50(-6.77%)
Oct 08, 2008 1146 1212 1066 1145 0 -34.22(-2.90%)
Oct 07, 2008 1265 1331 1153 1179 0 -123.64(-9.49%)
Oct 06, 2008 1308 1343 1189 1303 0 -31.55(-2.36%)
Oct 03, 2008 1385 1426 1326 1334 0 -34.63(-2.53%)
Oct 02, 2008 1482 1492 1347 1369 0 -116.86(-7.87%)
Oct 01, 2008 1498 1526 1442 1486 0 -15.90(-1.06%)
Sep 30, 2008 1464 1522 1438 1502 0 +42.26(+2.90%)
Sep 29, 2008 1599 1610 1416 1459 0 -163.37(-10.07%)
Sep 26, 2008 1626 1654 1578 1623 0 -23.01(-1.40%)
Sep 25, 2008 1629 1707 1611 1646 0 +5.96(+0.36%)
Sep 24, 2008 1697 1715 1627 1640 0 -51.77(-3.06%)
Sep 23, 2008 1721 1777 1672 1692 0 -50.90(-2.92%)
Sep 22, 2008 1785 1806 1718 1742 0 -52.69(-2.94%)
Sep 19, 2008 1751 1903 1680 1795 0 +157.63(+9.63%)
Sep 18, 2008 1618 1767 1533 1638 0 +52.01(+3.28%)
Sep 17, 2008 1675 1692 1559 1586 0 -100.94(-5.99%)
Sep 16, 2008 1635 1730 1593 1686 0 +23.53(+1.41%)
Sep 15, 2008 1727 1771 1640 1663 0 -95.29(-5.42%)
Sep 12, 2008 1716 1785 1708 1758 0 +32.77(+1.90%)
Sep 11, 2008 1713 1753 1670 1725 0 +10.09(+0.59%)
Sep 10, 2008 1700 1760 1679 1715 0 +36.44(+2.17%)
Sep 09, 2008 1714 1745 1658 1679 0 -36.20(-2.11%)
Sep 08, 2008 1768 1782 1691 1715 0 -9.92(-0.58%)
Sep 05, 2008 1741 1754 1685 1725 0 -25.43(-1.45%)
Sep 04, 2008 1767 1794 1722 1750 0 -29.46(-1.66%)
Sep 03, 2008 1796 1836 1745 1780 0 -20.06(-1.11%)
Sep 02, 2008 1877 1911 1777 1800 0 -65.40(-3.51%)
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.