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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

891.79 -24.54 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 1264 1279 1219 1264 0 +13.39(+1.07%)
May 28, 2009 1265 1284 1215 1251 0 -1.15(-0.09%)
May 27, 2009 1284 1304 1235 1252 0 -31.94(-2.49%)
May 26, 2009 1218 1312 1205 1284 0 +58.50(+4.77%)
May 25, 2009 1258 1266 1213 1226 0 +0.00(+0.00%)
May 22, 2009 1258 1266 1213 1226 0 -19.72(-1.58%)
May 21, 2009 1237 1277 1193 1245 0 -7.71(-0.62%)
May 20, 2009 1276 1341 1241 1253 0 -1.59(-0.13%)
May 19, 2009 1236 1283 1214 1255 0 +18.05(+1.46%)
May 18, 2009 1194 1249 1170 1237 0 +61.25(+5.21%)
May 15, 2009 1190 1207 1136 1175 0 -15.46(-1.30%)
May 14, 2009 1168 1227 1122 1191 0 +23.38(+2.00%)
May 13, 2009 1234 1250 1145 1167 0 -83.80(-6.70%)
May 12, 2009 1284 1292 1219 1251 0 -16.46(-1.30%)
May 11, 2009 1258 1292 1226 1268 0 +9.30(+0.74%)
May 08, 2009 1242 1292 1179 1258 0 +62.79(+5.25%)
May 07, 2009 1235 1265 1168 1196 0 -20.32(-1.67%)
May 06, 2009 1249 1265 1174 1216 0 -15.95(-1.29%)
May 05, 2009 1246 1267 1180 1232 0 -24.28(-1.93%)
May 04, 2009 1208 1268 1201 1256 0 +71.16(+6.00%)
May 01, 2009 1151 1209 1137 1185 0 +34.17(+2.97%)
Apr 30, 2009 1152 1186 1130 1151 0 +9.11(+0.80%)
Apr 29, 2009 1125 1174 1109 1142 0 +18.05(+1.61%)
Apr 28, 2009 1096 1155 1051 1124 0 -61.56(-5.19%)
Apr 27, 2009 1183 1214 1151 1185 0 -21.50(-1.78%)
Apr 24, 2009 1179 1240 1166 1207 0 +39.09(+3.35%)
Apr 23, 2009 1167 1192 1120 1168 0 +7.96(+0.69%)
Apr 22, 2009 1128 1212 1122 1160 0 +16.85(+1.47%)
Apr 21, 2009 1064 1158 1055 1143 0 +71.34(+6.66%)
Apr 20, 2009 1119 1123 1053 1072 0 -54.02(-4.80%)
Apr 17, 2009 1131 1146 1100 1126 0 +5.38(+0.48%)
Apr 16, 2009 1113 1136 1067 1120 0 +22.62(+2.06%)
Apr 15, 2009 1059 1109 1046 1098 0 +33.08(+3.11%)
Apr 14, 2009 1048 1109 1022 1064 0 +8.81(+0.83%)
Apr 13, 2009 1028 1067 997.88 1056 0 +25.49(+2.47%)
Apr 10, 2009 1007 1046 982.16 1030 0 +0.00(+0.00%)
Apr 09, 2009 1007 1046 982.16 1030 0 +55.39(+5.68%)
Apr 08, 2009 973.54 998.31 945.29 974.78 0 +6.72(+0.69%)
Apr 07, 2009 992.64 1007 959.05 968.06 0 -35.66(-3.55%)
Apr 06, 2009 1029 1042 981.08 1004 0 -36.21(-3.48%)
Apr 03, 2009 1046 1062 1005 1040 0 +7.31(+0.71%)
Apr 02, 2009 986.14 1058 980.66 1033 0 +64.52(+6.66%)
Apr 01, 2009 956.33 994.04 933.99 968.10 0 -7.16(-0.73%)
Mar 31, 2009 967.94 1012 947.45 975.26 0 +23.34(+2.45%)
Mar 30, 2009 988.59 995.87 915.84 951.91 0 -57.02(-5.65%)
Mar 27, 2009 1032 1062 999.71 1009 0 -42.56(-4.05%)
Mar 26, 2009 1020 1061 1000 1051 0 +48.57(+4.84%)
Mar 25, 2009 978.22 1024 952.04 1003 0 +29.94(+3.08%)
Mar 24, 2009 991.05 1005 962.52 972.98 0 -33.53(-3.33%)
Mar 23, 2009 983.98 1016 966.31 1007 0 +34.80(+3.58%)
Mar 20, 2009 987.69 998.79 960.44 971.71 0 -8.63(-0.88%)
Mar 19, 2009 987.30 1024 959.14 980.34 0 +8.92(+0.92%)
Mar 18, 2009 951.24 1003 914.03 971.42 0 +17.02(+1.78%)
Mar 17, 2009 917.46 960.24 880.42 954.40 0 +33.06(+3.59%)
Mar 16, 2009 914.80 951.01 900.67 921.34 0 +15.08(+1.66%)
Mar 13, 2009 939.59 953.18 885.28 906.26 0 -25.60(-2.75%)
Mar 12, 2009 860.91 947.54 840.85 931.86 0 +71.86(+8.36%)
Mar 11, 2009 869.79 898.00 829.12 860.00 0 -1.32(-0.15%)
Mar 10, 2009 804.56 888.78 772.61 861.31 0 +121.08(+16.36%)
Mar 09, 2009 759.36 776.74 732.46 740.23 0 -29.74(-3.86%)
Mar 06, 2009 771.41 796.60 744.27 769.97 0 -4.83(-0.62%)
Mar 05, 2009 787.53 804.75 752.29 774.79 0 -36.05(-4.45%)
Mar 04, 2009 806.02 828.32 781.22 810.84 0 +20.08(+2.54%)
Mar 03, 2009 789.90 813.94 766.96 790.76 0 +8.72(+1.12%)
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.