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 (%)
Jun 28, 2013 1977 2003 1965 1990 0 +44.16(+2.27%)
Jun 26, 2013 1956 1981 1910 1946 0 -0.25(-0.01%)
Jun 25, 2013 1930 1960 1906 1947 0 +32.74(+1.71%)
Jun 24, 2013 1917 1942 1881 1914 0 -21.37(-1.10%)
Jun 21, 2013 1929 1957 1904 1935 0 +13.55(+0.71%)
Jun 20, 2013 1959 1969 1905 1922 0 -51.80(-2.62%)
Jun 19, 2013 1993 2006 1966 1973 0 -25.33(-1.27%)
Jun 18, 2013 1985 2011 1975 1999 0 +15.93(+0.80%)
Jun 17, 2013 1987 2011 1963 1983 0 +4.71(+0.24%)
Jun 14, 2013 1987 2001 1969 1978 0 -9.80(-0.49%)
Jun 13, 2013 1943 1995 1936 1988 0 +43.69(+2.25%)
Jun 12, 2013 1981 1991 1937 1944 0 -32.05(-1.62%)
Jun 11, 2013 1970 1994 1953 1976 0 -12.37(-0.62%)
Jun 10, 2013 1985 2011 1971 1989 0 +6.67(+0.34%)
Jun 07, 2013 1971 2001 1952 1982 0 +19.72(+1.00%)
Jun 06, 2013 1936 1967 1922 1962 0 +26.54(+1.37%)
Jun 05, 2013 1963 1974 1931 1936 0 -32.78(-1.67%)
Jun 04, 2013 1969 1991 1943 1969 0 -3.97(-0.20%)
Jun 03, 2013 1971 1991 1946 1973 0 +7.85(+0.40%)
May 31, 2013 1962 1988 1942 1965 0 -0.99(-0.05%)
May 30, 2013 1994 2008 1958 1966 0 -17.68(-0.89%)
May 29, 2013 2003 2019 1969 1983 0 -26.35(-1.31%)
May 28, 2013 2028 2050 1993 2010 0 -0.50(-0.02%)
May 27, 2013 1999 2025 1976 2010 0 -0.06(-0.00%)
May 24, 2013 1999 2025 1976 2010 0 +1.92(+0.10%)
May 23, 2013 1995 2016 1950 2008 0 -1.73(-0.09%)
May 22, 2013 2046 2064 1994 2010 0 -37.58(-1.84%)
May 21, 2013 2044 2058 2027 2048 0 +6.89(+0.34%)
May 20, 2013 1995 2058 2014 2041 0 +12.29(+0.61%)
May 17, 2013 2027 2044 2010 2028 0 +3.36(+0.17%)
May 16, 2013 2046 2057 2017 2025 0 -16.93(-0.83%)
May 15, 2013 2034 2063 2019 2042 0 +4.73(+0.23%)
May 13, 2013 2035 2048 2015 2037 0 +8.63(+0.43%)
May 10, 2013 2015 2042 2000 2029 0 +14.33(+0.71%)
May 09, 2013 2015 2038 1987 2014 0 -4.47(-0.22%)
May 08, 2013 2009 2035 1998 2019 0 +6.84(+0.34%)
May 07, 2013 2009 2026 1993 2012 0 +6.39(+0.32%)
May 06, 2013 1997 2016 1987 2006 0 +4.03(+0.20%)
May 03, 2013 2005 2018 1982 2002 0 +3.62(+0.18%)
May 02, 2013 1987 2020 1963 1998 0 +9.15(+0.46%)
May 01, 2013 1992 2024 1952 1989 0 -12.53(-0.63%)
Apr 30, 2013 1920 2011 1906 2001 0 +72.04(+3.73%)
Apr 29, 2013 1923 1947 1906 1929 0 +15.70(+0.82%)
Apr 26, 2013 1930 1936 1896 1914 0 -17.99(-0.93%)
Apr 25, 2013 1943 1961 1922 1932 0 -1.78(-0.09%)
Apr 24, 2013 1915 1942 1910 1933 0 +14.55(+0.76%)
Apr 23, 2013 1909 1927 1891 1919 0 +19.96(+1.05%)
Apr 22, 2013 1896 1908 1875 1899 0 +5.72(+0.30%)
Apr 19, 2013 1875 1905 1861 1893 0 +22.05(+1.18%)
Apr 18, 2013 1865 1899 1847 1871 0 +1.35(+0.07%)
Apr 17, 2013 1872 1892 1848 1870 0 -10.09(-0.54%)
Apr 16, 2013 1869 1892 1856 1880 0 +21.57(+1.16%)
Apr 15, 2013 1909 1915 1849 1858 0 -51.99(-2.72%)
Apr 12, 2013 1914 1925 1895 1910 0 -4.41(-0.23%)
Apr 11, 2013 1904 1929 1888 1915 0 +4.50(+0.24%)
Apr 10, 2013 1887 1916 1877 1910 0 +29.99(+1.60%)
Apr 09, 2013 1882 1900 1865 1880 0 -0.41(-0.02%)
Apr 08, 2013 1878 1886 1863 1881 0 +5.93(+0.32%)
Apr 05, 2013 1834 1887 1824 1875 0 +19.63(+1.06%)
Apr 04, 2013 1856 1874 1832 1855 0 -5.64(-0.30%)
Apr 03, 2013 1902 1910 1839 1861 0 -38.40(-2.02%)
Apr 02, 2013 1924 1930 1888 1899 0 -21.71(-1.13%)
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.