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: 3:07 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 31, 2019 1633 1698 1603 1669 0 +106.96(+6.85%)
Oct 30, 2019 1577 1582 1542 1562 0 -17.91(-1.13%)
Oct 29, 2019 1582 1594 1561 1580 0 -4.23(-0.27%)
Oct 28, 2019 1597 1611 1578 1584 0 -7.30(-0.46%)
Oct 25, 2019 1589 1606 1582 1591 0 +1.21(+0.08%)
Oct 24, 2019 1585 1600 1564 1590 0 +7.70(+0.49%)
Oct 23, 2019 1588 1595 1571 1582 0 -6.11(-0.38%)
Oct 22, 2019 1598 1609 1576 1589 0 -6.09(-0.38%)
Oct 21, 2019 1592 1610 1582 1595 0 +11.00(+0.69%)
Oct 18, 2019 1568 1590 1561 1584 0 +12.25(+0.78%)
Oct 17, 2019 1548 1584 1543 1571 0 +31.48(+2.04%)
Oct 16, 2019 1548 1562 1533 1540 0 -11.27(-0.73%)
Oct 15, 2019 1548 1567 1537 1551 0 +4.08(+0.26%)
Oct 14, 2019 1543 1554 1529 1547 0 -3.99(-0.26%)
Oct 11, 2019 1561 1576 1544 1551 0 +7.36(+0.48%)
Oct 10, 2019 1538 1557 1534 1544 0 +8.91(+0.58%)
Oct 09, 2019 1538 1549 1524 1535 0 +8.41(+0.55%)
Oct 08, 2019 1532 1546 1521 1526 0 -17.57(-1.14%)
Oct 07, 2019 1558 1566 1538 1544 0 -20.62(-1.32%)
Oct 04, 2019 1544 1568 1539 1565 0 +22.91(+1.49%)
Oct 03, 2019 1533 1551 1514 1542 0 +4.78(+0.31%)
Oct 02, 2019 1542 1552 1520 1537 0 -15.74(-1.01%)
Oct 01, 2019 1590 1602 1551 1553 0 -27.52(-1.74%)
Sep 30, 2019 1564 1592 1561 1580 0 +17.59(+1.13%)
Sep 27, 2019 1572 1593 1554 1563 0 -8.48(-0.54%)
Sep 26, 2019 1572 1582 1554 1571 0 -3.86(-0.25%)
Sep 25, 2019 1555 1587 1549 1575 0 +19.89(+1.28%)
Sep 24, 2019 1580 1587 1548 1555 0 -25.32(-1.60%)
Sep 23, 2019 1574 1597 1568 1580 0 -0.45(-0.03%)
Sep 20, 2019 1587 1602 1564 1581 0 -3.06(-0.19%)
Sep 19, 2019 1589 1604 1577 1584 0 +3.22(+0.20%)
Sep 18, 2019 1590 1602 1566 1581 0 -13.66(-0.86%)
Sep 17, 2019 1582 1607 1561 1594 0 +7.17(+0.45%)
Sep 16, 2019 1590 1617 1570 1587 0 +16.21(+1.03%)
Sep 13, 2019 1602 1616 1558 1571 0 -27.68(-1.73%)
Sep 12, 2019 1602 1612 1577 1599 0 -8.21(-0.51%)
Sep 11, 2019 1592 1615 1580 1607 0 +15.06(+0.95%)
Sep 10, 2019 1582 1610 1574 1592 0 +8.94(+0.56%)
Sep 09, 2019 1562 1589 1552 1583 0 +29.69(+1.91%)
Sep 06, 2019 1564 1572 1547 1553 0 -6.40(-0.41%)
Sep 05, 2019 1546 1576 1541 1560 0 +29.18(+1.91%)
Sep 04, 2019 1524 1545 1511 1530 0 +23.76(+1.58%)
Sep 03, 2019 1511 1526 1488 1507 0 -17.33(-1.14%)
Aug 30, 2019 1528 1537 1509 1524 0 +2.87(+0.19%)
Aug 29, 2019 1519 1536 1508 1521 0 +13.49(+0.89%)
Aug 28, 2019 1486 1519 1478 1508 0 +15.03(+1.01%)
Aug 27, 2019 1509 1516 1481 1492 0 -13.03(-0.87%)
Aug 26, 2019 1528 1530 1496 1506 0 -8.33(-0.55%)
Aug 23, 2019 1549 1575 1510 1514 0 -40.74(-2.62%)
Aug 22, 2019 1571 1595 1549 1555 0 -4.54(-0.29%)
Aug 21, 2019 1557 1568 1547 1559 0 +12.05(+0.78%)
Aug 20, 2019 1536 1558 1527 1547 0 +8.35(+0.54%)
Aug 19, 2019 1531 1551 1528 1539 0 +19.58(+1.29%)
Aug 16, 2019 1493 1527 1490 1519 0 +32.31(+2.17%)
Aug 15, 2019 1510 1515 1472 1487 0 -22.96(-1.52%)
Aug 14, 2019 1526 1535 1492 1510 0 -29.58(-1.92%)
Aug 13, 2019 1514 1552 1507 1539 0 +19.61(+1.29%)
Aug 12, 2019 1528 1545 1510 1520 0 -14.33(-0.93%)
Aug 09, 2019 1561 1569 1519 1534 0 -44.63(-2.83%)
Aug 08, 2019 1545 1584 1540 1579 0 +38.85(+2.52%)
Aug 07, 2019 1533 1551 1512 1540 0 -7.00(-0.45%)
Aug 06, 2019 1547 1560 1522 1547 0 +5.93(+0.38%)
Aug 05, 2019 1556 1567 1519 1541 0 -35.21(-2.23%)
Aug 02, 2019 1567 1608 1547 1576 0 +0.82(+0.05%)
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.