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 (%)
Mar 30, 2012 1534 1542 1501 1510 0 -13.36(-0.88%)
Mar 29, 2012 1526 1542 1497 1523 0 -12.34(-0.80%)
Mar 28, 2012 1544 1554 1517 1536 0 -5.55(-0.36%)
Mar 27, 2012 1543 1557 1530 1541 0 -1.19(-0.08%)
Mar 26, 2012 1527 1553 1515 1542 0 +27.88(+1.84%)
Mar 23, 2012 1488 1520 1480 1514 0 +27.74(+1.87%)
Mar 22, 2012 1510 1516 1472 1487 0 -34.48(-2.27%)
Mar 21, 2012 1548 1555 1516 1521 0 -25.39(-1.64%)
Mar 20, 2012 1534 1557 1517 1547 0 +4.24(+0.27%)
Mar 19, 2012 1527 1560 1516 1542 0 +13.50(+0.88%)
Mar 16, 2012 1520 1546 1509 1529 0 +4.93(+0.32%)
Mar 15, 2012 1492 1528 1482 1524 0 +34.59(+2.32%)
Mar 14, 2012 1494 1505 1478 1489 0 -21.45(-1.42%)
Mar 13, 2012 1505 1517 1488 1511 0 +14.68(+0.98%)
Mar 12, 2012 1499 1510 1480 1496 0 -4.27(-0.28%)
Mar 09, 2012 1491 1514 1477 1500 0 +9.66(+0.65%)
Mar 08, 2012 1477 1502 1465 1491 0 +18.07(+1.23%)
Mar 07, 2012 1451 1481 1438 1473 0 +23.31(+1.61%)
Mar 06, 2012 1450 1463 1424 1449 0 -15.08(-1.03%)
Mar 05, 2012 1458 1473 1436 1464 0 +5.12(+0.35%)
Mar 02, 2012 1482 1491 1451 1459 0 -22.88(-1.54%)
Mar 01, 2012 1484 1511 1468 1482 0 +1.11(+0.07%)
Feb 29, 2012 1496 1509 1464 1481 0 -16.13(-1.08%)
Feb 28, 2012 1519 1531 1483 1497 0 -22.97(-1.51%)
Feb 27, 2012 1521 1535 1500 1520 0 -6.35(-0.42%)
Feb 24, 2012 1604 1612 1511 1527 0 -100.64(-6.18%)
Feb 23, 2012 1627 1655 1607 1627 0 +19.11(+1.19%)
Feb 22, 2012 1600 1626 1588 1608 0 +4.30(+0.27%)
Feb 21, 2012 1598 1619 1578 1604 0 +11.17(+0.70%)
Feb 17, 2012 1593 1593 1593 0 -1.30(-0.08%)
Feb 16, 2012 1581 1608 1576 1594 0 +13.71(+0.87%)
Feb 15, 2012 1598 1606 1566 1580 0 -11.27(-0.71%)
Feb 14, 2012 1589 1604 1579 1591 0 -3.39(-0.21%)
Feb 13, 2012 1585 1602 1578 1595 0 +23.34(+1.49%)
Feb 10, 2012 1568 1586 1549 1572 0 -11.43(-0.72%)
Feb 09, 2012 1586 1609 1571 1583 0 +0.95(+0.06%)
Feb 08, 2012 1584 1599 1571 1582 0 -0.34(-0.02%)
Feb 07, 2012 1566 1590 1561 1582 0 +10.55(+0.67%)
Feb 06, 2012 1580 1596 1563 1572 0 -9.40(-0.59%)
Feb 03, 2012 1582 1594 1561 1581 0 +18.62(+1.19%)
Feb 02, 2012 1561 1578 1547 1563 0 +3.27(+0.21%)
Feb 01, 2012 1541 1567 1532 1559 0 +27.08(+1.77%)
Jan 31, 2012 1545 1551 1518 1532 0 -3.16(-0.21%)
Jan 30, 2012 1526 1546 1511 1535 0 -1.14(-0.07%)
Jan 27, 2012 1525 1546 1517 1536 0 +5.23(+0.34%)
Jan 26, 2012 1538 1552 1517 1531 0 -0.15(-0.01%)
Jan 25, 2012 1530 1535 1507 1531 0 +1.27(+0.08%)
Jan 24, 2012 1510 1540 1498 1530 0 +13.24(+0.87%)
Jan 23, 2012 1508 1527 1497 1517 0 +9.56(+0.63%)
Jan 20, 2012 1508 1522 1490 1507 0 -1.92(-0.13%)
Jan 19, 2012 1516 1521 1497 1509 0 -0.05(-0.00%)
Jan 18, 2012 1492 1518 1487 1509 0 +17.36(+1.16%)
Jan 17, 2012 1496 1511 1475 1492 0 +1.06(+0.07%)
Jan 16, 2012 1491 1506 1475 1491 0 +0.28(+0.02%)
Jan 13, 2012 1491 1506 1474 1491 0 -13.07(-0.87%)
Jan 12, 2012 1512 1522 1488 1504 0 -16.92(-1.11%)
Jan 11, 2012 1512 1529 1497 1521 0 +4.78(+0.32%)
Jan 10, 2012 1531 1540 1500 1516 0 +4.97(+0.33%)
Jan 09, 2012 1491 1518 1484 1511 0 +27.60(+1.86%)
Jan 06, 2012 1477 1499 1463 1483 0 +6.57(+0.44%)
Jan 05, 2012 1463 1491 1452 1477 0 +5.82(+0.40%)
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.