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: 1:50 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 (%)
Dec 31, 2008 1183 1231 1145 1176 0 -8.68(-0.73%)
Dec 30, 2008 1113 1194 1091 1185 0 +80.15(+7.25%)
Dec 29, 2008 1153 1179 1088 1105 0 -46.34(-4.03%)
Dec 26, 2008 1127 1163 1105 1151 0 +20.90(+1.85%)
Dec 25, 2008 1131 1146 1093 1130 0 +0.00(+0.00%)
Dec 24, 2008 1131 1146 1093 1130 0 -3.48(-0.31%)
Dec 23, 2008 1139 1165 1104 1134 0 +9.48(+0.84%)
Dec 22, 2008 1180 1184 1069 1124 0 -39.48(-3.39%)
Dec 19, 2008 1192 1240 1129 1164 0 -19.21(-1.62%)
Dec 18, 2008 1245 1269 1161 1183 0 -69.88(-5.58%)
Dec 17, 2008 1228 1284 1205 1253 0 +15.25(+1.23%)
Dec 16, 2008 1157 1266 1130 1238 0 +105.98(+9.37%)
Dec 15, 2008 1194 1219 1097 1132 0 -57.86(-4.86%)
Dec 12, 2008 1130 1219 1097 1189 0 +13.78(+1.17%)
Dec 11, 2008 1243 1286 1150 1176 0 -69.75(-5.60%)
Dec 10, 2008 1204 1294 1164 1245 0 +73.06(+6.23%)
Dec 09, 2008 1185 1287 1125 1172 0 -21.80(-1.83%)
Dec 08, 2008 1128 1223 1104 1194 0 +99.94(+9.13%)
Dec 05, 2008 1018 1105 989.20 1094 0 +45.86(+4.37%)
Dec 04, 2008 1058 1132 1015 1048 0 -11.76(-1.11%)
Dec 03, 2008 1053 1129 1013 1060 0 +11.73(+1.12%)
Dec 02, 2008 1046 1100 1003 1048 0 +22.26(+2.17%)
Dec 01, 2008 1143 1161 1005 1026 0 -143.09(-12.24%)
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%)
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.