Financial News

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 (%)
Aug 31, 2011 1302 1311 1259 1284 0 -9.68(-0.75%)
Aug 30, 2011 1255 1304 1260 1293 0 +5.96(+0.46%)
Aug 29, 2011 1249 1295 1243 1287 0 +56.63(+4.60%)
Aug 26, 2011 1185 1242 1169 1231 0 +40.13(+3.37%)
Aug 25, 2011 1227 1245 1176 1191 0 -22.35(-1.84%)
Aug 24, 2011 1204 1232 1183 1213 0 +6.40(+0.53%)
Aug 23, 2011 1162 1215 1148 1207 0 +53.30(+4.62%)
Aug 22, 2011 1149 1186 1135 1153 0 +9.18(+0.80%)
Aug 19, 2011 1140 1178 1127 1144 0 -12.60(-1.09%)
Aug 18, 2011 1185 1202 1136 1157 0 -59.48(-4.89%)
Aug 17, 2011 1228 1247 1202 1216 0 -7.22(-0.59%)
Aug 16, 2011 1242 1256 1197 1223 0 -33.63(-2.68%)
Aug 15, 2011 1237 1265 1223 1257 0 +28.78(+2.34%)
Aug 12, 2011 1223 1249 1202 1228 0 +20.56(+1.70%)
Aug 11, 2011 1146 1229 1135 1208 0 +67.92(+5.96%)
Aug 10, 2011 1133 1191 1108 1140 0 -32.94(-2.81%)
Aug 09, 2011 1191 1184 1072 1173 0 +60.35(+5.43%)
Aug 08, 2011 1186 1220 1098 1112 0 -123.17(-9.97%)
Aug 05, 2011 1275 1296 1182 1236 0 -25.55(-2.03%)
Aug 04, 2011 1357 1375 1254 1261 0 -119.73(-8.67%)
Aug 03, 2011 1370 1406 1314 1381 0 +70.36(+5.37%)
Aug 02, 2011 1357 1374 1306 1310 0 -54.55(-4.00%)
Aug 01, 2011 1382 1395 1345 1365 0 -2.39(-0.17%)
Jul 29, 2011 1344 1385 1332 1367 0 +3.46(+0.25%)
Jul 28, 2011 1374 1397 1357 1364 0 -11.47(-0.83%)
Jul 27, 2011 1394 1402 1357 1375 0 -25.72(-1.84%)
Jul 26, 2011 1415 1427 1395 1401 0 -15.49(-1.09%)
Jul 25, 2011 1413 1440 1402 1417 0 -12.34(-0.86%)
Jul 22, 2011 1432 1442 1425 1429 0 -13.46(-0.93%)
Jul 21, 2011 1437 1456 1419 1442 0 +9.77(+0.68%)
Jul 20, 2011 1429 1447 1409 1433 0 +3.42(+0.24%)
Jul 19, 2011 1408 1437 1398 1429 0 +31.65(+2.26%)
Jul 18, 2011 1410 1414 1381 1398 0 -17.57(-1.24%)
Jul 15, 2011 1402 1423 1388 1415 0 +26.26(+1.89%)
Jul 14, 2011 1401 1418 1379 1389 0 -10.00(-0.71%)
Jul 13, 2011 1382 1419 1381 1399 0 +21.82(+1.58%)
Jul 12, 2011 1369 1392 1359 1377 0 -0.42(-0.03%)
Jul 11, 2011 1377 1397 1360 1377 0 -19.80(-1.42%)
Jul 08, 2011 1386 1408 1374 1397 0 -5.08(-0.36%)
Jul 07, 2011 1391 1418 1383 1402 0 +20.14(+1.46%)
Jul 06, 2011 1382 1401 1365 1382 0 -2.24(-0.16%)
Jul 05, 2011 1392 1403 1373 1384 0 -3.70(-0.27%)
Jul 04, 2011 1366 1398 1352 1388 0 -0.17(-0.01%)
Jul 01, 2011 1365 1398 1351 1388 0 +17.88(+1.30%)
Jun 30, 2011 1345 1379 1342 1370 0 +27.50(+2.05%)
Jun 29, 2011 1345 1361 1319 1343 0 +7.67(+0.57%)
Jun 28, 2011 1292 1342 1313 1335 0 +20.88(+1.59%)
Jun 27, 2011 1310 1328 1296 1314 0 +2.45(+0.19%)
Jun 24, 2011 1333 1345 1305 1312 0 -19.57(-1.47%)
Jun 23, 2011 1290 1337 1294 1332 0 -2.59(-0.19%)
Jun 22, 2011 1348 1367 1323 1334 0 -17.52(-1.30%)
Jun 21, 2011 1333 1370 1329 1352 0 +27.24(+2.06%)
Jun 20, 2011 1320 1332 1314 1324 0 +10.33(+0.79%)
Jun 17, 2011 1312 1332 1301 1314 0 +6.66(+0.51%)
Jun 16, 2011 1296 1328 1277 1307 0 +10.19(+0.79%)
Jun 15, 2011 1313 1328 1283 1297 0 -21.62(-1.64%)
Jun 14, 2011 1291 1327 1280 1319 0 +43.48(+3.41%)
Jun 13, 2011 1288 1304 1254 1275 0 +1.23(+0.10%)
Jun 10, 2011 1281 1295 1265 1274 0 -16.68(-1.29%)
Jun 09, 2011 1282 1305 1273 1291 0 +11.64(+0.91%)
Jun 08, 2011 1300 1312 1270 1279 0 -22.44(-1.72%)
Jun 07, 2011 1308 1325 1291 1302 0 +2.82(+0.22%)
Jun 06, 2011 1316 1326 1291 1299 0 -21.73(-1.65%)
Jun 03, 2011 1323 1346 1310 1321 0 -22.86(-1.70%)
May 24, 2011 1356 1365 1337 1343 0 -5.96(-0.44%)
May 23, 2011 1336 1359 1330 1349 0 -8.42(-0.62%)
May 20, 2011 1365 1371 1347 1358 0 -5.14(-0.38%)
May 19, 2011 1370 1378 1346 1363 0 +2.18(+0.16%)
May 18, 2011 1343 1381 1338 1361 0 +18.15(+1.35%)
May 17, 2011 1344 1364 1327 1343 0 -3.94(-0.29%)
May 16, 2011 1349 1379 1338 1346 0 -12.08(-0.89%)
May 13, 2011 1372 1388 1349 1359 0 -14.15(-1.03%)
May 12, 2011 1366 1390 1353 1373 0 +3.04(+0.22%)
May 11, 2011 1402 1405 1362 1370 0 -36.95(-2.63%)
May 10, 2011 1395 1413 1386 1407 0 +13.25(+0.95%)
May 09, 2011 1374 1405 1366 1393 0 +16.53(+1.20%)
May 06, 2011 1390 1415 1362 1377 0 +2.11(+0.15%)
May 05, 2011 1369 1409 1346 1375 0 -6.66(-0.48%)
May 04, 2011 1438 1467 1351 1381 0 -52.43(-3.66%)
May 03, 2011 1477 1485 1421 1434 0 -48.87(-3.30%)
May 02, 2011 1483 1491 1477 1483 0 -9.89(-0.66%)
Apr 29, 2011 1477 1507 1473 1493 0 +13.30(+0.90%)
Apr 28, 2011 1474 1488 1458 1479 0 +5.70(+0.39%)
Apr 27, 2011 1447 1479 1429 1474 0 +26.51(+1.83%)
Apr 26, 2011 1438 1466 1423 1447 0 +11.25(+0.78%)
Apr 25, 2011 1436 1448 1423 1436 0 +12.32(+0.87%)
Apr 21, 2011 1425 1438 1410 1424 0 +13.31(+0.94%)
Apr 20, 2011 1395 1420 1380 1410 0 +35.31(+2.57%)
Apr 19, 2011 1374 1388 1361 1375 0 +3.91(+0.29%)
Apr 18, 2011 1382 1398 1353 1371 0 -30.00(-2.14%)
Apr 15, 2011 1391 1417 1381 1401 0 +12.14(+0.87%)
Apr 14, 2011 1377 1396 1364 1389 0 +5.36(+0.39%)
Apr 13, 2011 1387 1397 1370 1383 0 +3.61(+0.26%)
Apr 12, 2011 1405 1410 1364 1380 0 -35.07(-2.48%)
Apr 11, 2011 1447 1463 1405 1415 0 -32.95(-2.28%)
Apr 08, 2011 1471 1483 1440 1448 0 -18.64(-1.27%)
Apr 07, 2011 1482 1491 1455 1467 0 -15.71(-1.06%)
Apr 06, 2011 1486 1497 1473 1482 0 +3.13(+0.21%)
Apr 05, 2011 1480 1498 1468 1479 0 -5.97(-0.40%)
Apr 04, 2011 1478 1500 1469 1485 0 +5.62(+0.38%)
Apr 01, 2011 1485 1505 1463 1479 0 +4.70(+0.32%)
Mar 31, 2011 1484 1498 1463 1475 0 -9.16(-0.62%)
Mar 30, 2011 1479 1502 1465 1484 0 +15.47(+1.05%)
Mar 29, 2011 1460 1482 1447 1468 0 +6.13(+0.42%)
Mar 28, 2011 1474 1481 1456 1462 0 -8.18(-0.56%)
Mar 25, 2011 1464 1486 1450 1471 0 +13.06(+0.90%)
Mar 24, 2011 1461 1472 1437 1457 0 -0.19(-0.01%)
Mar 23, 2011 1452 1471 1431 1458 0 +6.87(+0.47%)
Mar 22, 2011 1441 1461 1429 1451 0 +10.78(+0.75%)
Mar 21, 2011 1429 1443 1418 1440 0 +37.85(+2.70%)
Mar 18, 2011 1408 1418 1381 1402 0 +7.48(+0.54%)
Mar 17, 2011 1398 1421 1376 1395 0 +20.10(+1.46%)
Mar 16, 2011 1384 1412 1357 1375 0 -30.23(-2.15%)
Mar 15, 2011 1391 1421 1385 1405 0 -18.68(-1.31%)
Mar 14, 2011 1419 1447 1400 1423 0 -7.88(-0.55%)
Mar 11, 2011 1397 1447 1374 1431 0 +24.50(+1.74%)
Mar 10, 2011 1451 1457 1384 1407 0 -54.70(-3.74%)
Mar 09, 2011 1473 1486 1452 1462 0 -15.95(-1.08%)
Mar 08, 2011 1472 1495 1441 1478 0 +6.52(+0.44%)
Mar 07, 2011 1497 1512 1450 1471 0 -21.78(-1.46%)
Mar 04, 2011 1498 1506 1471 1493 0 -2.20(-0.15%)
Mar 03, 2011 1485 1506 1474 1495 0 +26.34(+1.79%)
Mar 02, 2011 1464 1481 1444 1469 0 +1.48(+0.10%)
Mar 01, 2011 1516 1520 1456 1467 0 -42.57(-2.82%)
Feb 28, 2011 1522 1530 1492 1510 0 -0.46(-0.03%)
Feb 25, 2011 1471 1531 1465 1510 0 +63.39(+4.38%)
Feb 24, 2011 1427 1464 1411 1447 0 +15.47(+1.08%)
Feb 23, 2011 1440 1461 1408 1431 0 -13.71(-0.95%)
Feb 22, 2011 1489 1496 1431 1445 0 -52.72(-3.52%)
Feb 18, 2011 1498 1498 1498 0 -14.28(-0.94%)
Feb 17, 2011 1496 1528 1484 1512 0 +17.48(+1.17%)
Feb 16, 2011 1491 1508 1479 1495 0 +7.43(+0.50%)
Feb 15, 2011 1513 1525 1479 1487 0 -23.06(-1.53%)
Feb 14, 2011 1492 1514 1480 1510 0 +20.25(+1.36%)
Feb 11, 2011 1470 1499 1465 1490 0 +10.83(+0.73%)
Feb 10, 2011 1464 1484 1443 1479 0 +8.01(+0.54%)
Feb 09, 2011 1469 1492 1452 1471 0 -5.67(-0.38%)
Feb 08, 2011 1463 1486 1439 1477 0 +12.26(+0.84%)
Feb 07, 2011 1449 1487 1441 1464 0 +21.08(+1.46%)
Feb 04, 2011 1436 1460 1423 1443 0 +11.49(+0.80%)
Feb 03, 2011 1431 1447 1407 1432 0 -0.24(-0.02%)
Feb 02, 2011 1438 1474 1422 1432 0 -7.07(-0.49%)
Feb 01, 2011 1425 1452 1407 1439 0 +25.27(+1.79%)
Jan 31, 2011 1405 1435 1392 1414 0 +17.76(+1.27%)
Jan 28, 2011 1419 1430 1383 1396 0 -23.35(-1.64%)
Jan 27, 2011 1437 1445 1395 1420 0 -20.07(-1.39%)
Jan 26, 2011 1411 1456 1396 1440 0 +34.00(+2.42%)
Jan 25, 2011 1397 1418 1385 1406 0 +1.95(+0.14%)
Jan 24, 2011 1378 1411 1366 1404 0 +20.53(+1.48%)
Jan 21, 2011 1354 1398 1369 1383 0 +6.89(+0.50%)
Jan 20, 2011 1390 1405 1360 1376 0 -21.85(-1.56%)
Jan 19, 2011 1432 1443 1393 1398 0 -33.46(-2.34%)
Jan 18, 2011 1437 1445 1410 1432 0 -2.19(-0.15%)
Jan 17, 2011 1425 1444 1405 1434 0 +0.37(+0.03%)
Jan 14, 2011 1425 1444 1405 1433 0 +12.43(+0.87%)
Jan 13, 2011 1412 1436 1406 1421 0 +7.15(+0.51%)
Jan 12, 2011 1414 1423 1401 1414 0 +6.31(+0.45%)
Jan 11, 2011 1406 1423 1393 1407 0 +7.56(+0.54%)
Jan 10, 2011 1397 1405 1378 1400 0 +0.06(+0.00%)
Jan 07, 2011 1411 1417 1382 1400 0 -5.61(-0.40%)
Jan 06, 2011 1411 1417 1394 1405 0 -5.07(-0.36%)
Jan 05, 2011 1395 1424 1383 1411 0 +14.23(+1.02%)
Jan 04, 2011 1418 1424 1380 1396 0 -13.67(-0.97%)
Jan 03, 2011 1412 1435 1397 1410 0 +12.64(+0.90%)
Dec 31, 2010 1398 1415 1385 1397 0 -0.46(-0.03%)
Dec 30, 2010 1394 1409 1387 1398 0 +5.67(+0.41%)
Dec 29, 2010 1383 1403 1376 1392 0 +13.74(+1.00%)
Dec 28, 2010 1386 1393 1366 1378 0 -4.92(-0.36%)
Dec 27, 2010 1375 1391 1361 1383 0 +6.96(+0.51%)
Dec 24, 2010 1376 1387 1366 1376 0 -0.61(-0.04%)
Dec 23, 2010 1374 1387 1365 1377 0 +4.66(+0.34%)
Dec 22, 2010 1371 1395 1350 1372 0 +3.77(+0.28%)
Dec 21, 2010 1380 1407 1354 1369 0 -4.26(-0.31%)
Dec 20, 2010 1328 1393 1316 1373 0 +51.57(+3.90%)
Dec 17, 2010 1321 1335 1303 1321 0 +0.13(+0.01%)
Dec 16, 2010 1301 1329 1288 1321 0 +22.37(+1.72%)
Dec 15, 2010 1299 1315 1288 1299 0 -6.24(-0.48%)
Dec 14, 2010 1298 1316 1289 1305 0 +5.97(+0.46%)
Dec 10, 2010 1285 1308 1269 1299 0 +14.97(+1.17%)
Dec 09, 2010 1285 1304 1274 1284 0 +7.71(+0.60%)
Dec 08, 2010 1291 1297 1265 1276 0 -9.86(-0.77%)
Dec 07, 2010 1294 1310 1274 1286 0 +1.00(+0.08%)
Dec 06, 2010 1279 1298 1263 1285 0 +1.68(+0.13%)
Dec 03, 2010 1273 1292 1260 1284 0 +4.32(+0.34%)
Dec 02, 2010 1251 1285 1239 1279 0 +28.02(+2.24%)
Dec 01, 2010 1250 1266 1232 1251 0 +18.57(+1.51%)
Nov 30, 2010 1221 1238 1214 1233 0 -0.90(-0.07%)
Nov 29, 2010 1218 1246 1202 1233 0 +8.25(+0.67%)
Nov 26, 2010 1214 1236 1204 1225 0 +6.23(+0.51%)
Nov 25, 2010 1210 1219 1219 1219 0 -0.06(-0.00%)
Nov 24, 2010 1211 1226 1200 1219 0 +18.15(+1.51%)
Nov 23, 2010 1200 1210 1186 1201 0 -13.27(-1.09%)
Nov 22, 2010 1210 1224 1193 1214 0 +3.02(+0.25%)
Nov 19, 2010 1202 1217 1187 1211 0 +3.57(+0.30%)
Nov 18, 2010 1193 1216 1184 1208 0 +30.16(+2.56%)
Nov 17, 2010 1171 1187 1158 1177 0 +11.46(+0.98%)
Nov 16, 2010 1188 1198 1147 1166 0 -41.43(-3.43%)
Nov 15, 2010 1226 1236 1199 1207 0 -8.44(-0.69%)
Nov 12, 2010 1232 1244 1196 1216 0 -28.54(-2.29%)
Nov 11, 2010 1254 1273 1229 1244 0 -28.37(-2.23%)
Nov 10, 2010 1244 1287 1226 1273 0 +33.99(+2.74%)
Nov 09, 2010 1264 1272 1226 1239 0 -19.69(-1.56%)
Nov 08, 2010 1240 1265 1227 1258 0 +12.59(+1.01%)
Nov 05, 2010 1237 1255 1217 1246 0 +10.64(+0.86%)
Nov 04, 2010 1207 1244 1197 1235 0 +43.27(+3.63%)
Nov 03, 2010 1205 1221 1164 1192 0 -6.38(-0.53%)
Nov 02, 2010 1186 1209 1177 1198 0 +19.75(+1.68%)
Nov 01, 2010 1176 1196 1162 1179 0 +10.35(+0.89%)
Oct 29, 2010 1156 1181 1149 1168 0 +10.99(+0.95%)
Oct 28, 2010 1166 1176 1145 1157 0 -3.70(-0.32%)
Oct 27, 2010 1159 1175 1141 1161 0 +4.83(+0.42%)
Oct 25, 2010 1151 1170 1140 1156 0 +14.84(+1.30%)
Oct 22, 2010 1151 1162 1130 1141 0 -6.90(-0.60%)
Oct 21, 2010 1139 1173 1134 1148 0 -8.83(-0.76%)
Oct 20, 2010 1152 1169 1139 1157 0 +10.51(+0.92%)
Oct 19, 2010 1158 1174 1133 1146 0 -19.22(-1.65%)
Oct 18, 2010 1150 1171 1139 1166 0 +15.78(+1.37%)
Oct 15, 2010 1160 1169 1128 1150 0 +4.05(+0.35%)
Oct 14, 2010 1155 1168 1129 1146 0 -6.08(-0.53%)
Oct 13, 2010 1148 1170 1133 1152 0 +12.22(+1.07%)
Oct 12, 2010 1121 1146 1106 1140 0 +107.30(+10.39%)
Oct 11, 2010 1025 1043 1019 1032 0 +5.75(+0.56%)
Oct 08, 2010 1025 1031 1012 1027 0 +8.25(+0.81%)
Oct 07, 2010 1022 1028 1006 1018 0 +0.70(+0.07%)
Oct 06, 2010 1016 1024 1004 1018 0 -1.02(-0.10%)
Oct 05, 2010 990.25 1023 987.03 1019 0 +34.98(+3.56%)
Oct 04, 2010 1002 1005 972.65 983.79 0 -20.93(-2.08%)
Oct 01, 2010 1003 1012 985.30 1005 0 +20.27(+2.06%)
Sep 30, 2010 988.62 1002 978.37 984.45 0 -83.53(-7.82%)
Sep 29, 2010 969.84 1075 1044 1068 0 +17.31(+1.65%)
Sep 28, 2010 968.39 1055 1031 1051 0 +5.67(+0.54%)
Sep 27, 2010 966.85 1059 1037 1045 0 +7.51(+0.72%)
Sep 24, 2010 951.13 1045 1021 1037 0 +18.69(+1.83%)
Sep 23, 2010 932.27 1040 1013 1019 0 -29.45(-2.81%)
Sep 22, 2010 964.24 1055 1029 1048 0 +1.57(+0.15%)
Sep 21, 2010 970.89 1062 1039 1047 0 -1.93(-0.18%)
Sep 20, 2010 955.82 1057 1027 1049 0 +14.53(+1.41%)
Sep 17, 2010 954.57 1047 1022 1034 0 -9.39(-0.90%)
Sep 15, 2010 958.32 1049 1027 1043 0 +1.26(+0.12%)
Sep 14, 2010 963.11 1056 1034 1042 0 -1.74(-0.17%)
Sep 13, 2010 951.89 1051 1025 1044 0 +2.94(+0.28%)
Sep 10, 2010 965.20 1057 1033 1041 0 -0.62(-0.06%)
Sep 09, 2010 971.55 1058 1032 1042 0 -1.57(-0.15%)
Sep 08, 2010 957.48 1055 1031 1043 0 +6.21(+0.60%)
Sep 07, 2010 969.58 1054 1027 1037 0 -15.98(-1.52%)
Sep 03, 2010 1053 1053 1053 0 +11.50(+1.10%)
Sep 02, 2010 954.57 1058 1023 1041 0 +5.72(+0.55%)
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