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: 4:00 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 30, 2012 1615 1643 1602 1635 0 +23.20(+1.44%)
Nov 29, 2012 1607 1620 1594 1612 0 +13.17(+0.82%)
Nov 28, 2012 1585 1603 1567 1599 0 +6.00(+0.38%)
Nov 27, 2012 1597 1606 1582 1593 0 -5.17(-0.32%)
Nov 26, 2012 1597 1617 1578 1598 0 -4.73(-0.30%)
Nov 24, 2012 1584 1610 1575 1603 0 +0.00(+0.00%)
Nov 23, 2012 1584 1610 1575 1603 0 +23.03(+1.46%)
Nov 22, 2012 1580 1591 1560 1580 0 +0.33(+0.02%)
Nov 21, 2012 1581 1591 1559 1579 0 -0.80(-0.05%)
Nov 20, 2012 1569 1588 1559 1580 0 +5.71(+0.36%)
Nov 19, 2012 1558 1591 1546 1574 0 +22.45(+1.45%)
Nov 16, 2012 1534 1563 1522 1552 0 +13.91(+0.90%)
Nov 15, 2012 1556 1569 1526 1538 0 -16.99(-1.09%)
Nov 14, 2012 1595 1602 1548 1555 0 -33.56(-2.11%)
Nov 13, 2012 1603 1618 1583 1589 0 -22.43(-1.39%)
Nov 12, 2012 1618 1635 1601 1611 0 -6.54(-0.40%)
Nov 09, 2012 1617 1636 1604 1618 0 +1.48(+0.09%)
Nov 08, 2012 1638 1655 1610 1616 0 -24.21(-1.48%)
Nov 07, 2012 1648 1664 1624 1640 0 -31.64(-1.89%)
Nov 06, 2012 1656 1684 1647 1672 0 +20.80(+1.26%)
Nov 05, 2012 1633 1663 1623 1651 0 +30.55(+1.89%)
Nov 02, 2012 1598 1648 1576 1621 0 +35.98(+2.27%)
Nov 01, 2012 1537 1600 1518 1585 0 +51.32(+3.35%)
Oct 31, 2012 1542 1556 1505 1533 0 -12.84(-0.83%)
Oct 30, 2012 27.16 1546 1546 1546 0 -0.39(-0.03%)
Oct 29, 2012 1547 1547 1546 1547 0 +0.00(+0.00%)
Oct 26, 2012 1542 1558 1531 1547 0 +2.10(+0.14%)
Oct 25, 2012 1544 1554 1523 1544 0 +9.19(+0.60%)
Oct 24, 2012 1549 1555 1525 1535 0 -8.09(-0.52%)
Oct 23, 2012 1545 1553 1522 1543 0 -8.64(-0.56%)
Oct 19, 2012 1558 1570 1540 1552 0 -8.86(-0.57%)
Oct 18, 2012 1561 1578 1547 1561 0 -1.54(-0.10%)
Oct 17, 2012 1543 1568 1536 1562 0 +18.10(+1.17%)
Oct 16, 2012 1527 1549 1519 1544 0 +20.36(+1.34%)
Oct 15, 2012 1532 1541 1505 1524 0 -5.43(-0.36%)
Oct 12, 2012 1543 1550 1525 1529 0 -14.20(-0.92%)
Oct 11, 2012 1546 1557 1530 1544 0 +4.45(+0.29%)
Oct 10, 2012 1553 1560 1530 1539 0 -15.02(-0.97%)
Oct 09, 2012 1561 1574 1542 1554 0 -7.72(-0.49%)
Oct 08, 2012 1532 1571 1547 1562 0 -2.02(-0.13%)
Oct 06, 2012 1574 1583 1558 1564 0 +0.00(+0.00%)
Oct 05, 2012 1573 1583 1558 1564 0 -3.76(-0.24%)
Oct 04, 2012 1556 1573 1546 1568 0 +17.16(+1.11%)
Oct 03, 2012 1557 1567 1538 1550 0 -6.81(-0.44%)
Oct 02, 2012 1557 1568 1538 1557 0 +4.79(+0.31%)
Oct 01, 2012 1538 1566 1522 1552 0 +22.15(+1.45%)
Sep 28, 2012 1529 1545 1512 1530 0 -0.91(-0.06%)
Sep 27, 2012 1521 1541 1510 1531 0 +14.46(+0.95%)
Sep 26, 2012 1527 1532 1508 1517 0 -9.78(-0.64%)
Sep 25, 2012 1538 1550 1521 1527 0 -7.16(-0.47%)
Sep 24, 2012 1530 1546 1516 1534 0 +7.19(+0.47%)
Sep 21, 2012 1548 1554 1520 1527 0 -12.33(-0.80%)
Sep 20, 2012 1552 1560 1531 1539 0 -24.66(-1.58%)
Sep 19, 2012 1563 1571 1546 1564 0 +3.06(+0.20%)
Sep 18, 2012 1563 1573 1539 1560 0 -3.85(-0.25%)
Sep 17, 2012 1571 1579 1551 1564 0 -12.20(-0.77%)
Sep 14, 2012 1574 1595 1565 1577 0 +4.35(+0.28%)
Sep 13, 2012 1579 1592 1541 1572 0 -3.91(-0.25%)
Sep 12, 2012 1576 1588 1565 1576 0 +3.29(+0.21%)
Sep 11, 2012 1578 1589 1564 1573 0 -6.11(-0.39%)
Sep 10, 2012 1581 1596 1570 1579 0 -4.32(-0.27%)
Sep 07, 2012 1578 1594 1557 1583 0 +8.12(+0.52%)
Sep 06, 2012 1552 1588 1541 1575 0 +27.84(+1.80%)
Sep 05, 2012 1551 1568 1533 1547 0 -8.13(-0.52%)
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.