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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 23, 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 30, 2015 2394 2437 2368 2402 0 +14.83(+0.62%)
Oct 29, 2015 2297 2467 2285 2387 0 +105.63(+4.63%)
Oct 28, 2015 2252 2303 2235 2281 0 +36.92(+1.65%)
Oct 27, 2015 2276 2285 2231 2244 0 -37.99(-1.66%)
Oct 26, 2015 2304 2312 2268 2282 0 -18.96(-0.82%)
Oct 23, 2015 2308 2331 2282 2301 0 +2.19(+0.10%)
Oct 22, 2015 2312 2325 2268 2299 0 +8.91(+0.39%)
Oct 21, 2015 2312 2336 2273 2290 0 -11.23(-0.49%)
Oct 20, 2015 2296 2329 2274 2301 0 -5.30(-0.23%)
Oct 19, 2015 2298 2335 2282 2307 0 +2.08(+0.09%)
Oct 16, 2015 2306 2328 2283 2304 0 +7.82(+0.34%)
Oct 15, 2015 2285 2309 2259 2297 0 +15.61(+0.68%)
Oct 14, 2015 2271 2309 2246 2281 0 +8.35(+0.37%)
Oct 13, 2015 2286 2321 2250 2273 0 -13.81(-0.60%)
Oct 12, 2015 2274 2327 2254 2287 0 +9.78(+0.43%)
Oct 09, 2015 2288 2315 2250 2277 0 -4.97(-0.22%)
Oct 08, 2015 2236 2299 2225 2282 0 +44.10(+1.97%)
Oct 07, 2015 2208 2250 2185 2238 0 +49.27(+2.25%)
Oct 06, 2015 2207 2241 2177 2188 0 -21.54(-0.97%)
Oct 05, 2015 2170 2217 2163 2210 0 +56.25(+2.61%)
Oct 02, 2015 2104 2156 2081 2154 0 +35.92(+1.70%)
Oct 01, 2015 2135 2162 2091 2118 0 -6.33(-0.30%)
Sep 30, 2015 2097 2143 2078 2124 0 +44.45(+2.14%)
Sep 29, 2015 2098 2153 2054 2080 0 -12.50(-0.60%)
Sep 28, 2015 2169 2178 2070 2092 0 -87.92(-4.03%)
Sep 25, 2015 2220 2244 2171 2180 0 -30.14(-1.36%)
Sep 24, 2015 2237 2252 2191 2210 0 -37.29(-1.66%)
Sep 23, 2015 2275 2289 2240 2247 0 -24.65(-1.08%)
Sep 22, 2015 2280 2295 2246 2272 0 -32.06(-1.39%)
Sep 21, 2015 2310 2334 2276 2304 0 +9.40(+0.41%)
Sep 18, 2015 2282 2327 2266 2295 0 -12.09(-0.52%)
Sep 17, 2015 2302 2334 2287 2307 0 +1.23(+0.05%)
Sep 16, 2015 2287 2323 2267 2306 0 +29.14(+1.28%)
Sep 15, 2015 2233 2285 2222 2276 0 +48.99(+2.20%)
Sep 14, 2015 2236 2268 2210 2227 0 -10.74(-0.48%)
Sep 11, 2015 2250 2265 2210 2238 0 -23.57(-1.04%)
Sep 10, 2015 2247 2280 2221 2262 0 +14.18(+0.63%)
Sep 09, 2015 2276 2302 2240 2248 0 -12.19(-0.54%)
Sep 08, 2015 2256 2278 2227 2260 0 +28.49(+1.28%)
Sep 04, 2015 2231 2231 2231 2231 0 -25.97(-1.15%)
Sep 03, 2015 2260 2291 2225 2257 0 +3.48(+0.15%)
Sep 02, 2015 2237 2268 2207 2254 0 +38.81(+1.75%)
Sep 01, 2015 2239 2273 2195 2215 0 -63.12(-2.77%)
Aug 31, 2015 2248 2292 2228 2278 0 +24.68(+1.10%)
Aug 28, 2015 2232 2267 2216 2253 0 +22.48(+1.01%)
Aug 27, 2015 2222 2256 2197 2231 0 +34.99(+1.59%)
Aug 26, 2015 2181 2211 2124 2196 0 +47.62(+2.22%)
Aug 25, 2015 2195 2239 2130 2148 0 +1.06(+0.05%)
Aug 24, 2015 2127 2381 2068 2147 0 -61.03(-2.76%)
Aug 21, 2015 2237 2276 2194 2208 0 -51.75(-2.29%)
Aug 20, 2015 2294 2311 2255 2260 0 -46.71(-2.02%)
Aug 19, 2015 2331 2343 2297 2307 0 -34.69(-1.48%)
Aug 18, 2015 2349 2362 2311 2341 0 -11.53(-0.49%)
Aug 17, 2015 2312 2374 2301 2353 0 +31.66(+1.36%)
Aug 14, 2015 2306 2344 2288 2321 0 +19.38(+0.84%)
Aug 13, 2015 2306 2329 2273 2302 0 -14.08(-0.61%)
Aug 12, 2015 2265 2329 2253 2316 0 +35.44(+1.55%)
Aug 11, 2015 2252 2295 2237 2281 0 -8.56(-0.37%)
Aug 10, 2015 2267 2313 2246 2289 0 +31.60(+1.40%)
Aug 07, 2015 2296 2321 2244 2258 0 -39.25(-1.71%)
Aug 06, 2015 2308 2339 2232 2297 0 -28.78(-1.24%)
Aug 05, 2015 2385 2407 2305 2326 0 -50.00(-2.10%)
Aug 04, 2015 2391 2431 2347 2376 0 -28.55(-1.19%)
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.