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 28, 2012 1529 1545 1512 1530 0 -0.91(-0.06%)
Sep 27, 2012 1521 1541 1510 1531 0 +14.46(+0.95%)
Sep 26, 2012 1527 1532 1508 1517 0 -9.78(-0.64%)
Sep 25, 2012 1538 1550 1521 1527 0 -7.16(-0.47%)
Sep 24, 2012 1530 1546 1516 1534 0 +7.19(+0.47%)
Sep 21, 2012 1548 1554 1520 1527 0 -12.33(-0.80%)
Sep 20, 2012 1552 1560 1531 1539 0 -24.66(-1.58%)
Sep 19, 2012 1563 1571 1546 1564 0 +3.06(+0.20%)
Sep 18, 2012 1563 1573 1539 1560 0 -3.85(-0.25%)
Sep 17, 2012 1571 1579 1551 1564 0 -12.20(-0.77%)
Sep 14, 2012 1574 1595 1565 1577 0 +4.35(+0.28%)
Sep 13, 2012 1579 1592 1541 1572 0 -3.91(-0.25%)
Sep 12, 2012 1576 1588 1565 1576 0 +3.29(+0.21%)
Sep 11, 2012 1578 1589 1564 1573 0 -6.11(-0.39%)
Sep 10, 2012 1581 1596 1570 1579 0 -4.32(-0.27%)
Sep 07, 2012 1578 1594 1557 1583 0 +8.12(+0.52%)
Sep 06, 2012 1552 1588 1541 1575 0 +27.84(+1.80%)
Sep 05, 2012 1551 1568 1533 1547 0 -8.13(-0.52%)
Sep 04, 2012 1555 1570 1528 1555 0 +2.23(+0.14%)
Aug 31, 2012 1553 1553 1553 0 +17.65(+1.15%)
Aug 30, 2012 1538 1546 1519 1536 0 -9.02(-0.58%)
Aug 29, 2012 1548 1556 1530 1545 0 +4.90(+0.32%)
Aug 27, 2012 1534 1547 1523 1540 0 +7.83(+0.51%)
Aug 24, 2012 1523 1541 1514 1532 0 +5.39(+0.35%)
Aug 23, 2012 1534 1544 1517 1526 0 -11.39(-0.74%)
Aug 22, 2012 1535 1549 1525 1538 0 -1.53(-0.10%)
Aug 21, 2012 1554 1560 1529 1539 0 -4.86(-0.31%)
Aug 20, 2012 1548 1559 1529 1544 0 -3.60(-0.23%)
Aug 17, 2012 1541 1556 1527 1548 0 +9.19(+0.60%)
Aug 16, 2012 1534 1551 1520 1539 0 +8.60(+0.56%)
Aug 15, 2012 1522 1538 1511 1530 0 +8.88(+0.58%)
Aug 14, 2012 1515 1534 1504 1521 0 +15.38(+1.02%)
Aug 13, 2012 1509 1522 1484 1506 0 -1.41(-0.09%)
Aug 11, 2012 1496 1516 1486 1507 0 +0.00(+0.00%)
Aug 10, 2012 1496 1516 1486 1507 0 +4.92(+0.33%)
Aug 09, 2012 1492 1519 1480 1502 0 +4.91(+0.33%)
Aug 08, 2012 1494 1508 1479 1497 0 +7.34(+0.49%)
Aug 07, 2012 1502 1520 1480 1490 0 +1.67(+0.11%)
Aug 06, 2012 1439 1504 1457 1488 0 +26.81(+1.83%)
Aug 03, 2012 1466 1501 1439 1462 0 +4.58(+0.31%)
Aug 02, 2012 1494 1526 1412 1457 0 -56.74(-3.75%)
Aug 01, 2012 1526 1540 1492 1514 0 -11.08(-0.73%)
Jul 31, 2012 1534 1549 1514 1525 0 -11.66(-0.76%)
Jul 30, 2012 1523 1548 1511 1536 0 +13.80(+0.91%)
Jul 27, 2012 1477 1530 1462 1523 0 +50.93(+3.46%)
Jul 26, 2012 1476 1488 1458 1472 0 +14.14(+0.97%)
Jul 25, 2012 1462 1472 1441 1458 0 +0.99(+0.07%)
Jul 24, 2012 1483 1489 1437 1457 0 -22.68(-1.53%)
Jul 23, 2012 1460 1492 1449 1479 0 -3.86(-0.26%)
Jul 20, 2012 1484 1501 1467 1483 0 -7.25(-0.49%)
Jul 19, 2012 1496 1507 1477 1490 0 +0.09(+0.01%)
Jul 18, 2012 1488 1508 1482 1490 0 -0.44(-0.03%)
Jul 17, 2012 1489 1500 1465 1491 0 +5.46(+0.37%)
Jul 16, 2012 1486 1499 1469 1485 0 -7.62(-0.51%)
Jul 14, 2012 1462 1497 1457 1493 0 +0.00(+0.00%)
Jul 13, 2012 1462 1497 1457 1493 0 +33.66(+2.31%)
Jul 12, 2012 1445 1468 1433 1459 0 +0.92(+0.06%)
Jul 11, 2012 1446 1467 1436 1458 0 +15.13(+1.05%)
Jul 10, 2012 1471 1479 1435 1443 0 -22.95(-1.57%)
Jul 09, 2012 1460 1482 1443 1466 0 +4.50(+0.31%)
Jul 06, 2012 1462 1473 1450 1462 0 -14.75(-1.00%)
Jul 05, 2012 1486 1498 1459 1476 0 -10.05(-0.68%)
Jul 04, 2012 1463 1497 1453 1486 0 +0.78(+0.05%)
Jul 03, 2012 1464 1496 1453 1486 0 +27.18(+1.86%)
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.