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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

914.52 -17.27 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2013 1938 1952 1903 1921 0 -16.20(-0.84%)
Mar 28, 2013 1937 1937 1937 0 +115.02(+6.31%)
Mar 27, 2013 1802 1831 1801 1822 0 +2.44(+0.13%)
Mar 26, 2013 1803 1833 1794 1819 0 +5.59(+0.31%)
Mar 25, 2013 1814 1835 1800 1814 0 -6.97(-0.38%)
Mar 22, 2013 1788 1834 1796 1821 0 +19.70(+1.09%)
Mar 21, 2013 1789 1819 1781 1801 0 -11.39(-0.63%)
Mar 20, 2013 1777 1819 1779 1813 0 +27.58(+1.55%)
Mar 19, 2013 1775 1803 1768 1785 0 -0.74(-0.04%)
Mar 18, 2013 1745 1802 1749 1786 0 +5.11(+0.29%)
Mar 15, 2013 1771 1795 1756 1781 0 +12.66(+0.72%)
Mar 14, 2013 1739 1775 1746 1768 0 +20.72(+1.19%)
Mar 13, 2013 1741 1765 1738 1747 0 -11.53(-0.66%)
Mar 12, 2013 1766 1787 1748 1759 0 -17.18(-0.97%)
Mar 11, 2013 1767 1790 1759 1776 0 -3.10(-0.17%)
Mar 08, 2013 1759 1802 1757 1779 0 +15.05(+0.85%)
Mar 07, 2013 1749 1781 1741 1764 0 +7.36(+0.42%)
Mar 06, 2013 1742 1774 1742 1757 0 +5.10(+0.29%)
Mar 05, 2013 1740 1767 1741 1752 0 +8.19(+0.47%)
Mar 04, 2013 1734 1759 1729 1743 0 -2.98(-0.17%)
Mar 01, 2013 1718 1757 1714 1746 0 +1.31(+0.08%)
Feb 28, 2013 1744 1763 1727 1745 0 -1.57(-0.09%)
Feb 27, 2013 1713 1760 1724 1747 0 +16.05(+0.93%)
Feb 26, 2013 1727 1752 1710 1731 0 -19.19(-1.10%)
Feb 22, 2013 1776 1807 1720 1750 0 -69.45(-3.82%)
Feb 21, 2013 1806 1853 1788 1819 0 -29.65(-1.60%)
Feb 20, 2013 1858 1887 1843 1849 0 -6.05(-0.33%)
Feb 15, 2013 1855 1855 1855 0 +6.56(+0.35%)
Feb 14, 2013 1806 1853 1815 1848 0 +26.02(+1.43%)
Feb 13, 2013 1794 1827 1801 1822 0 +15.76(+0.87%)
Feb 12, 2013 1770 1812 1782 1807 0 +22.25(+1.25%)
Feb 11, 2013 1771 1795 1772 1784 0 -0.22(-0.01%)
Feb 08, 2013 1763 1796 1756 1784 0 +9.39(+0.53%)
Feb 07, 2013 1753 1782 1750 1775 0 +5.00(+0.28%)
Feb 06, 2013 1741 1776 1749 1770 0 +20.95(+1.20%)
Feb 04, 2013 1742 1771 1728 1749 0 -16.54(-0.94%)
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.