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: 2:42 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 (%)
Feb 28, 2013 1744 1763 1727 1745 0 -1.57(-0.09%)
Feb 27, 2013 1713 1760 1724 1747 0 +16.05(+0.93%)
Feb 26, 2013 1727 1752 1710 1731 0 -19.19(-1.10%)
Feb 22, 2013 1776 1807 1720 1750 0 -69.45(-3.82%)
Feb 21, 2013 1806 1853 1788 1819 0 -29.65(-1.60%)
Feb 20, 2013 1858 1887 1843 1849 0 -6.05(-0.33%)
Feb 15, 2013 1855 1855 1855 0 +6.56(+0.35%)
Feb 14, 2013 1806 1853 1815 1848 0 +26.02(+1.43%)
Feb 13, 2013 1794 1827 1801 1822 0 +15.76(+0.87%)
Feb 12, 2013 1770 1812 1782 1807 0 +22.25(+1.25%)
Feb 11, 2013 1771 1795 1772 1784 0 -0.22(-0.01%)
Feb 08, 2013 1763 1796 1756 1784 0 +9.39(+0.53%)
Feb 07, 2013 1753 1782 1750 1775 0 +5.00(+0.28%)
Feb 06, 2013 1741 1776 1749 1770 0 +20.95(+1.20%)
Feb 04, 2013 1742 1771 1728 1749 0 -16.54(-0.94%)
Feb 01, 2013 1758 1785 1749 1766 0 +3.72(+0.21%)
Jan 31, 2013 1748 1783 1748 1762 0 +4.06(+0.23%)
Jan 30, 2013 1771 1793 1748 1758 0 -24.78(-1.39%)
Jan 29, 2013 1775 1797 1762 1783 0 +12.00(+0.68%)
Jan 28, 2013 1752 1786 1737 1771 0 +10.28(+0.58%)
Jan 25, 2013 1753 1774 1745 1760 0 -0.09(-0.01%)
Jan 24, 2013 1752 1779 1747 1760 0 +3.33(+0.19%)
Jan 23, 2013 1749 1774 1737 1757 0 -4.29(-0.24%)
Jan 22, 2013 1723 1765 1727 1761 0 +27.39(+1.58%)
Jan 21, 2013 1714 1740 1716 1734 0 +0.44(+0.03%)
Jan 18, 2013 1714 1740 1716 1734 0 +3.35(+0.19%)
Jan 17, 2013 1728 1745 1708 1730 0 +11.10(+0.65%)
Jan 16, 2013 1709 1729 1706 1719 0 -7.90(-0.46%)
Jan 15, 2013 1716 1740 1709 1727 0 +2.81(+0.16%)
Jan 14, 2013 1701 1729 1695 1724 0 +22.82(+1.34%)
Jan 12, 2013 1671 1706 1671 1701 0 +0.00(+0.00%)
Jan 11, 2013 1671 1706 1671 1701 0 +17.16(+1.02%)
Jan 10, 2013 1675 1695 1667 1684 0 +9.37(+0.56%)
Jan 09, 2013 1696 1722 1656 1675 0 -36.12(-2.11%)
Jan 08, 2013 1689 1729 1690 1711 0 +5.95(+0.35%)
Jan 07, 2013 1703 1719 1694 1705 0 -6.16(-0.36%)
Jan 04, 2013 1710 1728 1696 1711 0 +6.15(+0.36%)
Jan 03, 2013 1741 1765 1691 1705 0 -34.25(-1.97%)
Jan 02, 2013 1729 1750 1703 1739 0 +41.73(+2.46%)
Dec 31, 2012 1698 1698 1698 0 +20.91(+1.25%)
Dec 28, 2012 1679 1699 1661 1677 0 -8.92(-0.53%)
Dec 27, 2012 1683 1697 1666 1686 0 +0.86(+0.05%)
Dec 26, 2012 1678 1709 1679 1685 0 -14.99(-0.88%)
Dec 24, 2012 1700 1700 1700 0 -9.40(-0.55%)
Dec 21, 2012 1691 1720 1675 1709 0 -6.06(-0.35%)
Dec 20, 2012 1702 1727 1682 1715 0 +5.85(+0.34%)
Dec 19, 2012 1702 1733 1691 1709 0 +7.27(+0.43%)
Dec 18, 2012 1683 1713 1675 1702 0 +23.55(+1.40%)
Dec 17, 2012 1647 1690 1640 1679 0 +36.80(+2.24%)
Dec 14, 2012 1639 1657 1628 1642 0 -2.60(-0.16%)
Dec 13, 2012 1653 1666 1629 1644 0 -13.74(-0.83%)
Dec 12, 2012 1654 1668 1639 1658 0 +4.16(+0.25%)
Dec 11, 2012 1646 1661 1637 1654 0 +9.23(+0.56%)
Dec 10, 2012 1633 1661 1618 1645 0 +9.60(+0.59%)
Dec 07, 2012 1632 1643 1618 1635 0 +8.09(+0.50%)
Dec 06, 2012 1621 1640 1610 1627 0 +8.05(+0.50%)
Dec 05, 2012 1634 1646 1607 1619 0 -11.74(-0.72%)
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.