Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2010 922.36 1021 994.78 1003 0 -6.04(-0.60%)
Aug 30, 2010 951.69 1039 1007 1009 0 -15.31(-1.49%)
Aug 27, 2010 949.93 1039 1002 1024 0 +20.39(+2.03%)
Aug 26, 2010 928.29 1025 995.92 1004 0 -6.65(-0.66%)
Aug 25, 2010 917.45 1015 991.63 1011 0 +3.79(+0.38%)
Aug 24, 2010 926.80 1021 997.16 1007 0 -8.32(-0.82%)
Aug 23, 2010 927.11 1029 995.40 1015 0 +14.42(+1.44%)
Aug 20, 2010 920.64 1010 983.43 1001 0 -4.98(-0.50%)
Aug 19, 2010 946.97 1036 1003 1006 0 -26.13(-2.53%)
Aug 18, 2010 956.62 1044 1024 1032 0 -4.87(-0.47%)
Aug 17, 2010 950.67 1048 1022 1037 0 +15.53(+1.52%)
Aug 16, 2010 928.20 1032 996.85 1021 0 +12.12(+1.20%)
Aug 13, 2010 935.09 1030 1004 1009 0 -14.40(-1.41%)
Aug 12, 2010 953.33 1044 1015 1024 0 -20.80(-1.99%)
Aug 11, 2010 976.30 1064 1036 1044 0 -30.73(-2.86%)
Aug 10, 2010 996.83 1089 1062 1075 0 -14.05(-1.29%)
Aug 09, 2010 1019 1104 1075 1089 0 -1.34(-0.12%)
Aug 06, 2010 1008 1098 1066 1091 0 -11.32(-1.03%)
Aug 05, 2010 1028 1120 1087 1102 0 -4.19(-0.38%)
Aug 04, 2010 981.31 1116 1056 1106 0 +59.13(+5.65%)
Aug 03, 2010 965.96 1061 1026 1047 0 -3.89(-0.37%)
Aug 02, 2010 985.26 1075 1039 1051 0 -3.33(-0.32%)
Jul 30, 2010 1029 1060 1022 1054 0 +8.02(+0.77%)
Jul 29, 2010 933.57 1054 1019 1046 0 +13.15(+1.27%)
Jul 28, 2010 950.61 1052 1020 1033 0 -3.86(-0.37%)
Jul 27, 2010 968.95 1064 1023 1037 0 +0.73(+0.07%)
Jul 26, 2010 934.47 1039 1010 1036 0 +22.17(+2.19%)
Jul 23, 2010 915.98 1016 985.44 1014 0 +13.73(+1.37%)
Jul 22, 2010 908.28 1008 977.67 1000 0 +22.09(+2.26%)
Jul 21, 2010 964.98 992.11 966.83 978.09 0 +3.35(+0.34%)
Jul 20, 2010 932.50 978.21 948.38 974.74 0 +11.99(+1.24%)
Jul 19, 2010 948.58 983.83 948.23 962.75 0 -0.44(-0.05%)
Jul 16, 2010 947.77 986.63 958.11 963.19 0 -26.98(-2.72%)
Jul 15, 2010 978.46 1006 974.35 990.17 0 -7.44(-0.75%)
Jul 14, 2010 994.83 1023 988.88 997.61 0 -19.39(-1.91%)
Jul 13, 2010 991.88 1025 994.58 1017 0 +28.77(+2.91%)
Jul 12, 2010 971.07 1005 976.72 988.23 0 -5.16(-0.52%)
Jul 09, 2010 963.37 995.78 966.74 993.38 0 +22.02(+2.27%)
Jul 08, 2010 946.40 981.82 951.02 971.37 0 +12.18(+1.27%)
Jul 07, 2010 912.12 960.95 925.44 959.18 0 +31.08(+3.35%)
Jul 06, 2010 922.89 976.67 919.07 928.11 0 -17.62(-1.86%)
Jul 02, 2010 928.49 972.62 934.82 945.72 0 -9.25(-0.97%)
Jul 01, 2010 947.58 981.32 928.29 954.97 0 -13.12(-1.36%)
Jun 30, 2010 953.79 996.16 954.85 968.10 0 -0.30(-0.03%)
Jun 29, 2010 964.75 996.79 955.36 968.39 0 -22.53(-2.27%)
Jun 25, 2010 964.76 997.97 944.24 990.92 0 +42.22(+4.45%)
Jun 24, 2010 933.31 976.90 941.42 948.70 0 -7.48(-0.78%)
Jun 23, 2010 959.68 982.68 947.01 956.18 0 -26.83(-2.73%)
Jun 22, 2010 974.51 1020 976.20 983.01 0 -18.56(-1.85%)
Jun 21, 2010 1007 1034 992.66 1002 0 -6.09(-0.60%)
Jun 18, 2010 994.88 1023 994.65 1008 0 +2.74(+0.27%)
Jun 17, 2010 980.93 1015 983.47 1005 0 +4.64(+0.46%)
Jun 16, 2010 986.94 1019 989.01 1000 0 -12.13(-1.20%)
Jun 15, 2010 989.30 1019 984.31 1012 0 +23.11(+2.34%)
Jun 14, 2010 969.73 1013 975.83 989.30 0 +10.65(+1.09%)
Jun 11, 2010 963.47 991.35 952.89 978.65 0 +9.57(+0.99%)
Jun 10, 2010 940.67 973.66 938.07 969.08 0 +35.80(+3.84%)
Jun 09, 2010 923.58 962.20 924.71 933.28 0 -3.45(-0.37%)
Jun 08, 2010 931.62 959.99 916.91 936.73 0 -9.99(-1.06%)
Jun 07, 2010 949.11 979.25 940.75 946.72 0 -15.88(-1.65%)
Jun 04, 2010 955.00 998.50 954.62 962.60 0 -45.71(-4.53%)
Jun 03, 2010 985.96 1018 983.92 1008 0 +13.24(+1.33%)
Jun 02, 2010 969.95 999.04 963.55 995.07 0 +22.40(+2.30%)
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.