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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

885.43 +23.64 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Mar 02, 2009 834.56 848.13 771.44 782.04 0 -72.73(-8.51%)
Feb 27, 2009 866.16 890.95 821.56 854.77 0 -9.85(-1.14%)
Feb 26, 2009 875.90 916.77 844.20 864.62 0 -10.61(-1.21%)
Feb 25, 2009 897.49 912.84 840.27 875.23 0 -31.36(-3.46%)
Feb 24, 2009 889.95 929.13 853.62 906.59 0 +29.70(+3.39%)
Feb 23, 2009 945.60 953.02 860.89 876.88 0 -49.64(-5.36%)
Feb 20, 2009 967.49 981.00 907.92 926.52 0 -65.51(-6.60%)
Feb 19, 2009 985.28 1015 970.53 992.02 0 +15.86(+1.63%)
Feb 18, 2009 1012 1024 957.85 976.16 0 -29.93(-2.97%)
Feb 17, 2009 1028 1047 990.81 1006 0 -57.08(-5.37%)
Feb 16, 2009 1090 1101 1046 1063 0 +0.00(+0.00%)
Feb 13, 2009 1090 1101 1046 1063 0 -24.85(-2.28%)
Feb 12, 2009 1056 1095 1036 1088 0 +13.38(+1.25%)
Feb 11, 2009 1073 1111 1048 1075 0 +0.68(+0.06%)
Feb 10, 2009 1130 1153 1059 1074 0 -57.50(-5.08%)
Feb 09, 2009 1144 1174 1116 1131 0 -30.57(-2.63%)
Feb 06, 2009 1098 1181 1092 1162 0 +62.37(+5.67%)
Feb 05, 2009 1092 1135 1067 1100 0 -9.02(-0.81%)
Feb 04, 2009 1080 1150 1057 1109 0 +23.55(+2.17%)
Feb 03, 2009 1082 1097 1055 1085 0 +9.04(+0.84%)
Feb 02, 2009 1041 1091 1015 1076 0 +25.28(+2.41%)
Jan 30, 2009 1078 1105 1030 1051 0 -19.55(-1.83%)
Jan 29, 2009 1108 1134 1054 1070 0 -63.23(-5.58%)
Jan 28, 2009 1104 1148 1077 1134 0 +52.87(+4.89%)
Jan 27, 2009 1059 1101 1045 1081 0 +23.68(+2.24%)
Jan 26, 2009 1036 1100 1017 1057 0 +25.48(+2.47%)
Jan 23, 2009 1006 1067 989.14 1032 0 -3.95(-0.38%)
Jan 22, 2009 1046 1090 1000 1036 0 -35.41(-3.31%)
Jan 21, 2009 1037 1077 1003 1071 0 +54.41(+5.35%)
Jan 20, 2009 1089 1109 1013 1017 0 -78.07(-7.13%)
Jan 19, 2009 1097 1123 1045 1095 0 +0.00(+0.00%)
Jan 16, 2009 1097 1123 1045 1095 0 +7.07(+0.65%)
Jan 15, 2009 1065 1106 1014 1088 0 +31.38(+2.97%)
Jan 14, 2009 1103 1125 1012 1056 0 -74.84(-6.62%)
Jan 13, 2009 1091 1162 1072 1131 0 +33.91(+3.09%)
Jan 12, 2009 1152 1179 1083 1097 0 -66.16(-5.69%)
Jan 09, 2009 1245 1267 1154 1163 0 -75.36(-6.08%)
Jan 08, 2009 1233 1274 1192 1239 0 -2.53(-0.20%)
Jan 07, 2009 1266 1295 1198 1241 0 -43.59(-3.39%)
Jan 06, 2009 1233 1343 1223 1285 0 +79.01(+6.55%)
Jan 05, 2009 1227 1267 1164 1206 0 -17.17(-1.40%)
Jan 02, 2009 1183 1250 1148 1223 0 +46.63(+3.96%)
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.