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 UNCHANGED
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, 2012 1579 1591 1559 1574 0 -4.52(-0.29%)
Apr 27, 2012 1571 1583 1554 1578 0 +11.34(+0.72%)
Apr 26, 2012 1546 1575 1541 1567 0 +15.03(+0.97%)
Apr 25, 2012 1534 1558 1524 1552 0 +33.18(+2.18%)
Apr 24, 2012 1512 1531 1495 1519 0 +6.38(+0.42%)
Apr 23, 2012 1515 1533 1494 1512 0 -23.48(-1.53%)
Apr 20, 2012 1539 1560 1525 1536 0 +7.58(+0.50%)
Apr 19, 2012 1537 1550 1518 1528 0 -9.44(-0.61%)
Apr 18, 2012 1536 1554 1522 1538 0 -2.21(-0.14%)
Apr 17, 2012 1543 1558 1534 1540 0 +10.24(+0.67%)
Apr 16, 2012 1537 1549 1517 1530 0 +0.64(+0.04%)
Apr 13, 2012 1536 1553 1516 1529 0 -12.94(-0.84%)
Apr 12, 2012 1523 1561 1520 1542 0 +18.16(+1.19%)
Apr 11, 2012 1523 1539 1510 1524 0 +13.76(+0.91%)
Apr 10, 2012 1548 1557 1501 1510 0 -38.34(-2.48%)
Apr 09, 2012 1521 1558 1508 1548 0 +1.86(+0.12%)
Apr 05, 2012 1529 1559 1522 1547 0 +7.73(+0.50%)
Apr 04, 2012 1529 1544 1514 1539 0 -4.88(-0.32%)
Apr 03, 2012 1542 1559 1527 1544 0 -0.39(-0.03%)
Apr 02, 2012 1515 1564 1499 1544 0 +34.20(+2.27%)
Mar 30, 2012 1534 1542 1501 1510 0 -13.36(-0.88%)
Mar 29, 2012 1526 1542 1497 1523 0 -12.34(-0.80%)
Mar 28, 2012 1544 1554 1517 1536 0 -5.55(-0.36%)
Mar 27, 2012 1543 1557 1530 1541 0 -1.19(-0.08%)
Mar 26, 2012 1527 1553 1515 1542 0 +27.88(+1.84%)
Mar 23, 2012 1488 1520 1480 1514 0 +27.74(+1.87%)
Mar 22, 2012 1510 1516 1472 1487 0 -34.48(-2.27%)
Mar 21, 2012 1548 1555 1516 1521 0 -25.39(-1.64%)
Mar 20, 2012 1534 1557 1517 1547 0 +4.24(+0.27%)
Mar 19, 2012 1527 1560 1516 1542 0 +13.50(+0.88%)
Mar 16, 2012 1520 1546 1509 1529 0 +4.93(+0.32%)
Mar 15, 2012 1492 1528 1482 1524 0 +34.59(+2.32%)
Mar 14, 2012 1494 1505 1478 1489 0 -21.45(-1.42%)
Mar 13, 2012 1505 1517 1488 1511 0 +14.68(+0.98%)
Mar 12, 2012 1499 1510 1480 1496 0 -4.27(-0.28%)
Mar 09, 2012 1491 1514 1477 1500 0 +9.66(+0.65%)
Mar 08, 2012 1477 1502 1465 1491 0 +18.07(+1.23%)
Mar 07, 2012 1451 1481 1438 1473 0 +23.31(+1.61%)
Mar 06, 2012 1450 1463 1424 1449 0 -15.08(-1.03%)
Mar 05, 2012 1458 1473 1436 1464 0 +5.12(+0.35%)
Mar 02, 2012 1482 1491 1451 1459 0 -22.88(-1.54%)
Mar 01, 2012 1484 1511 1468 1482 0 +1.11(+0.07%)
Feb 29, 2012 1496 1509 1464 1481 0 -16.13(-1.08%)
Feb 28, 2012 1519 1531 1483 1497 0 -22.97(-1.51%)
Feb 27, 2012 1521 1535 1500 1520 0 -6.35(-0.42%)
Feb 24, 2012 1604 1612 1511 1527 0 -100.64(-6.18%)
Feb 23, 2012 1627 1655 1607 1627 0 +19.11(+1.19%)
Feb 22, 2012 1600 1626 1588 1608 0 +4.30(+0.27%)
Feb 21, 2012 1598 1619 1578 1604 0 +11.17(+0.70%)
Feb 17, 2012 1593 1593 1593 0 -1.30(-0.08%)
Feb 16, 2012 1581 1608 1576 1594 0 +13.71(+0.87%)
Feb 15, 2012 1598 1606 1566 1580 0 -11.27(-0.71%)
Feb 14, 2012 1589 1604 1579 1591 0 -3.39(-0.21%)
Feb 13, 2012 1585 1602 1578 1595 0 +23.34(+1.49%)
Feb 10, 2012 1568 1586 1549 1572 0 -11.43(-0.72%)
Feb 09, 2012 1586 1609 1571 1583 0 +0.95(+0.06%)
Feb 08, 2012 1584 1599 1571 1582 0 -0.34(-0.02%)
Feb 07, 2012 1566 1590 1561 1582 0 +10.55(+0.67%)
Feb 06, 2012 1580 1596 1563 1572 0 -9.40(-0.59%)
Feb 03, 2012 1582 1594 1561 1581 0 +18.62(+1.19%)
Feb 02, 2012 1561 1578 1547 1563 0 +3.27(+0.21%)
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.