Financial News

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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

830.89 -13.64 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Sep 30, 2009 1371 1392 1340 1359 0 -10.33(-0.75%)
Sep 29, 2009 1377 1397 1359 1369 0 -12.36(-0.89%)
Sep 28, 2009 1343 1396 1337 1382 0 +40.01(+2.98%)
Sep 25, 2009 1360 1374 1325 1342 0 -29.24(-2.13%)
Sep 24, 2009 1378 1406 1330 1371 0 -6.63(-0.48%)
Sep 23, 2009 1398 1421 1365 1377 0 -19.42(-1.39%)
Sep 22, 2009 1379 1412 1360 1397 0 +25.21(+1.84%)
Sep 21, 2009 1371 1394 1342 1372 0 -1.92(-0.14%)
Sep 18, 2009 1374 1400 1354 1374 0 +2.16(+0.16%)
Sep 17, 2009 1389 1418 1357 1371 0 -11.12(-0.80%)
Sep 16, 2009 1388 1411 1363 1382 0 +5.57(+0.40%)
Sep 15, 2009 1364 1394 1350 1377 0 +16.45(+1.21%)
Sep 14, 2009 1341 1384 1316 1360 0 +8.94(+0.66%)
Sep 11, 2009 1352 1392 1321 1352 0 +11.20(+0.84%)
Sep 10, 2009 1286 1348 1272 1340 0 +55.74(+4.34%)
Sep 09, 2009 1279 1300 1254 1285 0 +12.42(+0.98%)
Sep 08, 2009 1246 1282 1224 1272 0 +36.09(+2.92%)
Sep 04, 2009 1236 1236 1236 0 +26.70(+2.21%)
Sep 03, 2009 1195 1225 1176 1209 0 +15.95(+1.34%)
Sep 02, 2009 1191 1213 1173 1193 0 -6.47(-0.54%)
Sep 01, 2009 1222 1240 1178 1200 0 -21.36(-1.75%)
Aug 31, 2009 1241 1256 1195 1221 0 -30.85(-2.46%)
Aug 28, 2009 1268 1298 1235 1252 0 -1.39(-0.11%)
Aug 27, 2009 1264 1282 1221 1254 0 -14.50(-1.14%)
Aug 26, 2009 1288 1306 1254 1268 0 -15.27(-1.19%)
Aug 25, 2009 1256 1307 1244 1283 0 +36.45(+2.92%)
Aug 24, 2009 1225 1285 1213 1247 0 +32.12(+2.64%)
Aug 21, 2009 1196 1236 1185 1215 0 +29.40(+2.48%)
Aug 20, 2009 1153 1194 1143 1185 0 +31.09(+2.69%)
Aug 19, 2009 1143 1169 1127 1154 0 -2.04(-0.18%)
Aug 18, 2009 1128 1169 1122 1156 0 +29.23(+2.59%)
Aug 17, 2009 1141 1155 1106 1127 0 -37.92(-3.26%)
Aug 14, 2009 1180 1196 1142 1165 0 -13.65(-1.16%)
Aug 13, 2009 1176 1203 1144 1179 0 +11.20(+0.96%)
Aug 12, 2009 1164 1190 1144 1167 0 -2.06(-0.18%)
Aug 11, 2009 1177 1196 1157 1169 0 -8.41(-0.71%)
Aug 10, 2009 1187 1217 1155 1178 0 -7.45(-0.63%)
Aug 07, 2009 1141 1204 1126 1185 0 +64.30(+5.74%)
Aug 06, 2009 1133 1170 1096 1121 0 -18.12(-1.59%)
Aug 05, 2009 1126 1151 1112 1139 0 +16.45(+1.47%)
Aug 04, 2009 1117 1138 1100 1123 0 +0.51(+0.05%)
Aug 03, 2009 1114 1141 1099 1122 0 +14.72(+1.33%)
Jul 31, 2009 1106 1127 1087 1107 0 -0.12(-0.01%)
Jul 30, 2009 1089 1124 1082 1108 0 +27.01(+2.50%)
Jul 29, 2009 1083 1095 1060 1081 0 -11.94(-1.09%)
Jul 28, 2009 1091 1108 1069 1093 0 -5.91(-0.54%)
Jul 27, 2009 1089 1113 1074 1098 0 +18.95(+1.76%)
Jul 25, 2009 1071 1094 1063 1079 0 -4.22(-0.39%)
Jul 24, 2009 1071 1095 1061 1084 0 +10.37(+0.97%)
Jul 23, 2009 1044 1086 1041 1073 0 +22.97(+2.19%)
Jul 22, 2009 1054 1072 1035 1050 0 -11.79(-1.11%)
Jul 21, 2009 1078 1090 1048 1062 0 +18.90(+1.81%)
Jun 26, 2009 1026 1057 1002 1043 0 +19.27(+1.88%)
Jun 25, 2009 1018 1033 1004 1024 0 +11.85(+1.17%)
Jun 24, 2009 1003 1033 992.83 1012 0 +10.82(+1.08%)
Jun 23, 2009 1017 1036 981.90 1001 0 -280.62(-21.89%)
Jun 22, 2009 1326 1336 1266 1282 0 -55.11(-4.12%)
Jun 19, 2009 1311 1363 1297 1337 0 +52.18(+4.06%)
Jun 18, 2009 1263 1313 1234 1285 0 +20.28(+1.60%)
Jun 17, 2009 1266 1306 1228 1265 0 -9.32(-0.73%)
Jun 16, 2009 1303 1331 1230 1274 0 -23.43(-1.81%)
Jun 15, 2009 1345 1369 1272 1297 0 -61.53(-4.53%)
Jun 12, 2009 1366 1382 1316 1359 0 -6.82(-0.50%)
Jun 11, 2009 1385 1415 1338 1366 0 -7.84(-0.57%)
Jun 10, 2009 1413 1430 1332 1374 0 -19.76(-1.42%)
Jun 09, 2009 1386 1413 1360 1393 0 +6.64(+0.48%)
Jun 08, 2009 1390 1411 1355 1387 0 -31.48(-2.22%)
Jun 05, 2009 1435 1467 1387 1418 0 -1.84(-0.13%)
Jun 04, 2009 1377 1429 1342 1420 0 +72.41(+5.37%)
Jun 03, 2009 1380 1398 1313 1348 0 -34.16(-2.47%)
Jun 02, 2009 1324 1403 1298 1382 0 +44.85(+3.35%)
Jun 01, 2009 1294 1368 1276 1337 0 +72.37(+5.72%)
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%)
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%)
Jan 01, 2009 1183 1231 1145 1176 0 +0.00(+0.00%)
Dec 31, 2008 1183 1231 1145 1176 0 -8.68(-0.73%)
Dec 30, 2008 1113 1194 1091 1185 0 +80.15(+7.25%)
Dec 29, 2008 1153 1179 1088 1105 0 -46.34(-4.03%)
Dec 26, 2008 1127 1163 1105 1151 0 +20.90(+1.85%)
Dec 25, 2008 1131 1146 1093 1130 0 +0.00(+0.00%)
Dec 24, 2008 1131 1146 1093 1130 0 -3.48(-0.31%)
Dec 23, 2008 1139 1165 1104 1134 0 +9.48(+0.84%)
Dec 22, 2008 1180 1184 1069 1124 0 -39.48(-3.39%)
Dec 19, 2008 1192 1240 1129 1164 0 -19.21(-1.62%)
Dec 18, 2008 1245 1269 1161 1183 0 -69.88(-5.58%)
Dec 17, 2008 1228 1284 1205 1253 0 +15.25(+1.23%)
Dec 16, 2008 1157 1266 1130 1238 0 +105.98(+9.37%)
Dec 15, 2008 1194 1219 1097 1132 0 -57.86(-4.86%)
Dec 12, 2008 1130 1219 1097 1189 0 +13.78(+1.17%)
Dec 11, 2008 1243 1286 1150 1176 0 -69.75(-5.60%)
Dec 10, 2008 1204 1294 1164 1245 0 +73.06(+6.23%)
Dec 09, 2008 1185 1287 1125 1172 0 -21.80(-1.83%)
Dec 08, 2008 1128 1223 1104 1194 0 +99.94(+9.13%)
Dec 05, 2008 1018 1105 989.20 1094 0 +45.86(+4.37%)
Dec 04, 2008 1058 1132 1015 1048 0 -11.76(-1.11%)
Dec 03, 2008 1053 1129 1013 1060 0 +11.73(+1.12%)
Dec 02, 2008 1046 1100 1003 1048 0 +22.26(+2.17%)
Dec 01, 2008 1143 1161 1005 1026 0 -143.09(-12.24%)
Nov 28, 2008 1090 1176 1072 1169 0 +59.98(+5.41%)
Nov 27, 2008 978.63 1123 975.03 1109 0 +0.00(+0.00%)
Nov 26, 2008 978.63 1123 975.03 1109 0 +112.51(+11.29%)
Nov 25, 2008 1024 1046 945.97 996.68 0 -17.93(-1.77%)
Nov 24, 2008 964.86 1031 918.74 1015 0 +74.38(+7.91%)
Nov 21, 2008 866.79 959.62 828.17 940.23 0 +81.06(+9.44%)
Nov 20, 2008 986.25 999.74 848.71 859.16 0 -129.83(-13.13%)
Nov 19, 2008 1049 1068 983.15 988.99 0 -67.69(-6.41%)
Nov 18, 2008 1084 1104 996.40 1057 0 -20.77(-1.93%)
Nov 17, 2008 1093 1135 1043 1077 0 -9.56(-0.88%)
Nov 14, 2008 1130 1160 1049 1087 0 -64.10(-5.57%)
Nov 13, 2008 1065 1169 996.26 1151 0 +93.16(+8.81%)
Nov 12, 2008 1132 1155 1048 1058 0 -89.54(-7.80%)
Nov 11, 2008 1168 1224 1123 1147 0 -55.16(-4.59%)
Nov 10, 2008 1225 1274 1146 1203 0 +2.62(+0.22%)
Nov 07, 2008 1197 1256 1123 1200 0 +49.01(+4.26%)
Nov 06, 2008 1251 1271 1124 1151 0 -118.61(-9.34%)
Nov 05, 2008 1339 1371 1253 1270 0 -69.34(-5.18%)
Nov 04, 2008 1318 1380 1277 1339 0 +43.56(+3.36%)
Nov 03, 2008 1234 1311 1215 1295 0 +66.81(+5.44%)
Oct 31, 2008 1175 1283 1137 1229 0 +44.63(+3.77%)
Oct 30, 2008 1136 1212 1119 1184 0 +63.54(+5.67%)
Oct 29, 2008 1079 1155 1043 1120 0 +55.45(+5.21%)
Oct 28, 2008 970.31 1092 951.75 1065 0 +103.16(+10.73%)
Oct 27, 2008 995.58 1025 956.05 961.82 0 -54.21(-5.34%)
Oct 24, 2008 980.68 1046 966.49 1016 0 -32.86(-3.13%)
Oct 23, 2008 1090 1110 1004 1049 0 -31.80(-2.94%)
Oct 22, 2008 1125 1153 1045 1081 0 -70.15(-6.10%)
Oct 21, 2008 1159 1204 1115 1151 0 -19.10(-1.63%)
Oct 20, 2008 1128 1181 1096 1170 0 +65.07(+5.89%)
Oct 17, 2008 1100 1174 1057 1105 0 -28.52(-2.52%)
Oct 16, 2008 1093 1158 1033 1133 0 +47.02(+4.33%)
Oct 15, 2008 1239 1266 1077 1086 0 -169.52(-13.50%)
Oct 14, 2008 1264 1331 1188 1256 0 +24.68(+2.00%)
Oct 13, 2008 1149 1260 1106 1231 0 +141.79(+13.02%)
Oct 10, 2008 1018 1149 970.32 1089 0 +22.08(+2.07%)
Oct 09, 2008 1160 1194 1057 1067 0 -77.50(-6.77%)
Oct 08, 2008 1146 1212 1066 1145 0 -34.22(-2.90%)
Oct 07, 2008 1265 1331 1153 1179 0 -123.64(-9.49%)
Oct 06, 2008 1308 1343 1189 1303 0 -31.55(-2.36%)
Oct 03, 2008 1385 1426 1326 1334 0 -34.63(-2.53%)
Oct 02, 2008 1482 1492 1347 1369 0 -116.86(-7.87%)
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