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 (%)
Sep 30, 2008 1464 1522 1438 1502 0 +42.26(+2.90%)
Sep 29, 2008 1599 1610 1416 1459 0 -163.37(-10.07%)
Sep 26, 2008 1626 1654 1578 1623 0 -23.01(-1.40%)
Sep 25, 2008 1629 1707 1611 1646 0 +5.96(+0.36%)
Sep 24, 2008 1697 1715 1627 1640 0 -51.77(-3.06%)
Sep 23, 2008 1721 1777 1672 1692 0 -50.90(-2.92%)
Sep 22, 2008 1785 1806 1718 1742 0 -52.69(-2.94%)
Sep 19, 2008 1751 1903 1680 1795 0 +157.63(+9.63%)
Sep 18, 2008 1618 1767 1533 1638 0 +52.01(+3.28%)
Sep 17, 2008 1675 1692 1559 1586 0 -100.94(-5.99%)
Sep 16, 2008 1635 1730 1593 1686 0 +23.53(+1.41%)
Sep 15, 2008 1727 1771 1640 1663 0 -95.29(-5.42%)
Sep 12, 2008 1716 1785 1708 1758 0 +32.77(+1.90%)
Sep 11, 2008 1713 1753 1670 1725 0 +10.09(+0.59%)
Sep 10, 2008 1700 1760 1679 1715 0 +36.44(+2.17%)
Sep 09, 2008 1714 1745 1658 1679 0 -36.20(-2.11%)
Sep 08, 2008 1768 1782 1691 1715 0 -9.92(-0.58%)
Sep 05, 2008 1741 1754 1685 1725 0 -25.43(-1.45%)
Sep 04, 2008 1767 1794 1722 1750 0 -29.46(-1.66%)
Sep 03, 2008 1796 1836 1745 1780 0 -20.06(-1.11%)
Sep 02, 2008 1877 1911 1777 1800 0 -65.40(-3.51%)
Sep 01, 2008 1877 1897 1849 1865 0 +0.00(+0.00%)
Aug 29, 2008 1877 1897 1849 1865 0 -9.76(-0.52%)
Aug 28, 2008 1859 1894 1830 1875 0 +19.40(+1.05%)
Aug 27, 2008 1879 1898 1835 1856 0 -0.86(-0.05%)
Aug 26, 2008 1858 1878 1813 1857 0 -1.78(-0.10%)
Aug 25, 2008 1894 1908 1828 1858 0 -41.16(-2.17%)
Aug 22, 2008 1903 1925 1867 1900 0 +5.15(+0.27%)
Aug 21, 2008 1900 1917 1876 1894 0 -8.88(-0.47%)
Aug 20, 2008 1911 1928 1880 1903 0 -6.82(-0.36%)
Aug 19, 2008 1924 1940 1886 1910 0 -16.85(-0.87%)
Aug 18, 2008 1943 1967 1903 1927 0 -9.20(-0.48%)
Aug 15, 2008 1927 1959 1894 1936 0 +14.15(+0.74%)
Aug 14, 2008 1887 1937 1852 1922 0 +40.48(+2.15%)
Aug 13, 2008 1864 1899 1841 1882 0 +15.66(+0.84%)
Aug 12, 2008 1885 1904 1854 1866 0 -15.82(-0.84%)
Aug 11, 2008 1878 1911 1844 1882 0 +23.98(+1.29%)
Aug 08, 2008 1865 1884 1796 1858 0 +24.37(+1.33%)
Aug 07, 2008 1874 1906 1804 1833 0 -43.40(-2.31%)
Aug 06, 2008 1849 1899 1836 1877 0 +13.85(+0.74%)
Aug 05, 2008 1825 1916 1813 1863 0 +41.44(+2.28%)
Aug 04, 2008 1838 1872 1777 1821 0 -30.78(-1.66%)
Aug 01, 2008 1852 1882 1812 1852 0 -0.58(-0.03%)
Jul 31, 2008 1831 1892 1802 1853 0 +27.15(+1.49%)
Jul 30, 2008 1913 1958 1747 1826 0 -94.65(-4.93%)
Jul 29, 2008 1920 1983 1869 1920 0 -45.70(-2.32%)
Jul 28, 2008 1962 1984 1939 1966 0 -2.21(-0.11%)
Jul 25, 2008 1958 2014 1927 1968 0 +25.03(+1.29%)
Jul 24, 2008 2026 2029 1925 1943 0 -59.70(-2.98%)
Jul 23, 2008 2012 2039 1971 2003 0 -9.65(-0.48%)
Jul 22, 2008 1961 2022 1937 2013 0 +30.16(+1.52%)
Jul 21, 2008 1970 2000 1952 1982 0 +22.06(+1.13%)
Jul 18, 2008 1976 2012 1906 1960 0 -13.17(-0.67%)
Jul 17, 2008 1972 1998 1930 1973 0 +12.84(+0.65%)
Jul 16, 2008 1956 1979 1912 1961 0 +13.23(+0.68%)
Jul 15, 2008 1942 1985 1895 1947 0 -19.13(-0.97%)
Jul 14, 2008 1962 1994 1931 1967 0 +14.26(+0.73%)
Jul 11, 2008 1929 1982 1896 1952 0 -4.38(-0.22%)
Jul 10, 2008 1946 1985 1905 1957 0 +6.10(+0.31%)
Jul 09, 2008 1966 2014 1935 1951 0 -12.20(-0.62%)
Jul 08, 2008 1969 2004 1930 1963 0 -21.64(-1.09%)
Jul 07, 2008 1997 2045 1932 1984 0 -14.02(-0.70%)
Jul 04, 2008 2014 2051 1948 1998 0 +0.00(+0.00%)
Jul 03, 2008 2014 2051 1948 1998 0 -17.31(-0.86%)
Jul 02, 2008 2169 2180 1998 2016 0 -147.23(-6.81%)
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.