Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

873.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2012 1542 1556 1505 1533 0 -12.84(-0.83%)
Oct 30, 2012 27.16 1546 1546 1546 0 -0.39(-0.03%)
Oct 29, 2012 1547 1547 1546 1547 0 +0.00(+0.00%)
Oct 26, 2012 1542 1558 1531 1547 0 +2.10(+0.14%)
Oct 25, 2012 1544 1554 1523 1544 0 +9.19(+0.60%)
Oct 24, 2012 1549 1555 1525 1535 0 -8.09(-0.52%)
Oct 23, 2012 1545 1553 1522 1543 0 -8.64(-0.56%)
Oct 19, 2012 1558 1570 1540 1552 0 -8.86(-0.57%)
Oct 18, 2012 1561 1578 1547 1561 0 -1.54(-0.10%)
Oct 17, 2012 1543 1568 1536 1562 0 +18.10(+1.17%)
Oct 16, 2012 1527 1549 1519 1544 0 +20.36(+1.34%)
Oct 15, 2012 1532 1541 1505 1524 0 -5.43(-0.36%)
Oct 12, 2012 1543 1550 1525 1529 0 -14.20(-0.92%)
Oct 11, 2012 1546 1557 1530 1544 0 +4.45(+0.29%)
Oct 10, 2012 1553 1560 1530 1539 0 -15.02(-0.97%)
Oct 09, 2012 1561 1574 1542 1554 0 -7.72(-0.49%)
Oct 08, 2012 1532 1571 1547 1562 0 -2.02(-0.13%)
Oct 06, 2012 1574 1583 1558 1564 0 +0.00(+0.00%)
Oct 05, 2012 1573 1583 1558 1564 0 -3.76(-0.24%)
Oct 04, 2012 1556 1573 1546 1568 0 +17.16(+1.11%)
Oct 03, 2012 1557 1567 1538 1550 0 -6.81(-0.44%)
Oct 02, 2012 1557 1568 1538 1557 0 +4.79(+0.31%)
Oct 01, 2012 1538 1566 1522 1552 0 +22.15(+1.45%)
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%)
Jul 02, 2012 1416 1462 1424 1458 0 +18.88(+1.31%)
Jun 30, 2012 1427 1451 1410 1440 0 +0.32(+0.02%)
Jun 29, 2012 1427 1451 1410 1439 0 +42.25(+3.02%)
Jun 28, 2012 1374 1404 1360 1397 0 +12.18(+0.88%)
Jun 27, 2012 1371 1399 1360 1385 0 +12.73(+0.93%)
Jun 26, 2012 1361 1384 1351 1372 0 +12.85(+0.95%)
Jun 25, 2012 1355 1376 1339 1359 0 -11.28(-0.82%)
Jun 22, 2012 1365 1384 1346 1370 0 +10.81(+0.80%)
Jun 21, 2012 1415 1418 1350 1360 0 -57.39(-4.05%)
Jun 20, 2012 1418 1430 1399 1417 0 -2.03(-0.14%)
Jun 19, 2012 1408 1432 1399 1419 0 +18.49(+1.32%)
Jun 18, 2012 1408 1418 1385 1401 0 -15.02(-1.06%)
Jun 15, 2012 1398 1430 1384 1416 0 +18.86(+1.35%)
Jun 14, 2012 1393 1411 1378 1397 0 +6.16(+0.44%)
Jun 13, 2012 1399 1416 1378 1391 0 -9.54(-0.68%)
Jun 12, 2012 1394 1410 1380 1400 0 +12.19(+0.88%)
Jun 11, 2012 1429 1440 1383 1388 0 -27.77(-1.96%)
Jun 08, 2012 1399 1426 1387 1416 0 +11.67(+0.83%)
Jun 07, 2012 1409 1428 1390 1404 0 +12.63(+0.91%)
Jun 06, 2012 1375 1405 1367 1391 0 +29.36(+2.16%)
Jun 05, 2012 1342 1371 1334 1362 0 +18.22(+1.36%)
Jun 04, 2012 1354 1368 1325 1344 0 -6.79(-0.50%)
Jun 02, 2012 1369 1386 1340 1351 0 +0.00(+0.00%)
Jun 01, 2012 1369 1386 1340 1351 0 -47.49(-3.40%)
May 31, 2012 1402 1413 1378 1398 0 -2.19(-0.16%)
May 30, 2012 1413 1421 1391 1400 0 -23.04(-1.62%)
May 29, 2012 1426 1439 1406 1423 0 +8.15(+0.58%)
May 28, 2012 1410 1434 1399 1415 0 -0.05(-0.00%)
May 25, 2012 1410 1434 1399 1415 0 +5.49(+0.39%)
May 24, 2012 1405 1421 1389 1410 0 +5.72(+0.41%)
May 23, 2012 1375 1409 1368 1404 0 +15.35(+1.11%)
May 22, 2012 1384 1408 1366 1389 0 +7.18(+0.52%)
May 21, 2012 1358 1390 1351 1382 0 +24.53(+1.81%)
May 18, 2012 1384 1398 1346 1357 0 -28.39(-2.05%)
May 17, 2012 1400 1411 1372 1385 0 -15.34(-1.10%)
May 16, 2012 1413 1429 1391 1401 0 -9.47(-0.67%)
May 15, 2012 1423 1437 1399 1410 0 -15.76(-1.11%)
May 14, 2012 1425 1442 1408 1426 0 -18.72(-1.30%)
May 11, 2012 1444 1470 1427 1445 0 -13.17(-0.90%)
May 10, 2012 1450 1480 1438 1458 0 +5.15(+0.35%)
May 09, 2012 1441 1469 1427 1453 0 -7.49(-0.51%)
May 08, 2012 1449 1466 1435 1460 0 +0.34(+0.02%)
May 07, 2012 1442 1467 1430 1460 0 +5.94(+0.41%)
May 04, 2012 1470 1481 1433 1454 0 -22.87(-1.55%)
May 03, 2012 1503 1518 1466 1477 0 -24.66(-1.64%)
May 02, 2012 1516 1533 1457 1501 0 -65.12(-4.16%)
May 01, 2012 1575 1602 1553 1567 0 -7.27(-0.46%)
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%)
Feb 01, 2012 1541 1567 1532 1559 0 +27.08(+1.77%)
Jan 31, 2012 1545 1551 1518 1532 0 -3.16(-0.21%)
Jan 30, 2012 1526 1546 1511 1535 0 -1.14(-0.07%)
Jan 27, 2012 1525 1546 1517 1536 0 +5.23(+0.34%)
Jan 26, 2012 1538 1552 1517 1531 0 -0.15(-0.01%)
Jan 25, 2012 1530 1535 1507 1531 0 +1.27(+0.08%)
Jan 24, 2012 1510 1540 1498 1530 0 +13.24(+0.87%)
Jan 23, 2012 1508 1527 1497 1517 0 +9.56(+0.63%)
Jan 20, 2012 1508 1522 1490 1507 0 -1.92(-0.13%)
Jan 19, 2012 1516 1521 1497 1509 0 -0.05(-0.00%)
Jan 18, 2012 1492 1518 1487 1509 0 +17.36(+1.16%)
Jan 17, 2012 1496 1511 1475 1492 0 +1.06(+0.07%)
Jan 16, 2012 1491 1506 1475 1491 0 +0.28(+0.02%)
Jan 13, 2012 1491 1506 1474 1491 0 -13.07(-0.87%)
Jan 12, 2012 1512 1522 1488 1504 0 -16.92(-1.11%)
Jan 11, 2012 1512 1529 1497 1521 0 +4.78(+0.32%)
Jan 10, 2012 1531 1540 1500 1516 0 +4.97(+0.33%)
Jan 09, 2012 1491 1518 1484 1511 0 +27.60(+1.86%)
Jan 06, 2012 1477 1499 1463 1483 0 +6.57(+0.44%)
Jan 05, 2012 1463 1491 1452 1477 0 +5.82(+0.40%)
Jan 04, 2012 1452 1478 1447 1471 0 +33.39(+2.32%)
Dec 30, 2011 1445 1463 1430 1437 0 -7.54(-0.52%)
Dec 29, 2011 1422 1454 1418 1445 0 +23.47(+1.65%)
Dec 28, 2011 1446 1454 1414 1422 0 -23.44(-1.62%)
Dec 27, 2011 1433 1459 1423 1445 0 +5.75(+0.40%)
Dec 23, 2011 1439 1439 1439 0 -4.23(-0.29%)
Dec 21, 2011 1426 1451 1407 1443 0 +12.21(+0.85%)
Dec 20, 2011 1401 1441 1393 1431 0 +50.23(+3.64%)
Dec 19, 2011 1398 1414 1373 1381 0 -8.95(-0.64%)
Dec 16, 2011 1398 1426 1373 1390 0 +4.19(+0.30%)
Dec 15, 2011 1394 1405 1368 1386 0 +7.67(+0.56%)
Dec 14, 2011 1383 1394 1357 1378 0 -17.02(-1.22%)
Dec 13, 2011 1429 1436 1385 1395 0 -22.27(-1.57%)
Dec 12, 2011 1415 1438 1398 1417 0 -11.51(-0.81%)
Dec 09, 2011 1390 1442 1384 1429 0 +45.22(+3.27%)
Dec 08, 2011 1418 1424 1378 1384 0 -45.22(-3.16%)
Dec 07, 2011 1424 1440 1405 1429 0 -3.07(-0.21%)
Dec 06, 2011 1433 1447 1407 1432 0 -4.66(-0.32%)
Dec 05, 2011 1446 1464 1426 1437 0 +4.18(+0.29%)
Dec 02, 2011 1443 1463 1423 1432 0 +8.08(+0.57%)
Dec 01, 2011 1437 1450 1410 1424 0 -8.58(-0.60%)
Nov 30, 2011 1392 1444 1381 1433 0 +79.37(+5.86%)
Nov 29, 2011 1367 1379 1347 1354 0 -13.99(-1.02%)
Nov 28, 2011 1349 1379 1330 1368 0 +61.54(+4.71%)
Nov 25, 2011 1311 1334 1299 1306 0 -12.47(-0.95%)
Nov 24, 2011 1335 1353 1305 1319 0 -0.28(-0.02%)
Nov 23, 2011 1335 1353 1305 1319 0 -29.89(-2.22%)
Nov 22, 2011 1353 1364 1328 1349 0 -7.42(-0.55%)
Nov 21, 2011 1357 1372 1327 1356 0 -29.42(-2.12%)
Nov 18, 2011 1374 1398 1358 1386 0 +12.06(+0.88%)
Nov 17, 2011 1389 1400 1355 1373 0 -17.00(-1.22%)
Nov 16, 2011 1409 1431 1379 1390 0 -32.34(-2.27%)
Nov 15, 2011 1403 1435 1393 1423 0 +15.53(+1.10%)
Nov 14, 2011 1424 1435 1393 1407 0 -20.46(-1.43%)
Nov 11, 2011 1401 1436 1392 1428 0 +38.35(+2.76%)
Nov 10, 2011 1389 1406 1356 1389 0 +23.12(+1.69%)
Nov 09, 2011 1393 1422 1358 1366 0 -59.27(-4.16%)
Nov 08, 2011 1427 1439 1399 1426 0 +6.47(+0.46%)
Nov 07, 2011 1424 1443 1389 1419 0 -6.12(-0.43%)
Nov 04, 2011 1428 1442 1397 1425 0 -15.28(-1.06%)
Nov 03, 2011 1421 1455 1404 1440 0 +40.71(+2.91%)
Nov 02, 2011 1392 1419 1355 1400 0 +60.91(+4.55%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback