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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

875.43 +9.09 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2022 779.07 808.16 774.52 803.61 0 +16.36(+2.08%)
Oct 28, 2022 789.07 789.07 763.62 787.25 0 -1.82(-0.23%)
Oct 27, 2022 780.89 797.25 780.89 789.07 0 +10.00(+1.28%)
Oct 26, 2022 786.34 788.16 771.80 779.07 0 -2.73(-0.35%)
Oct 25, 2022 777.25 786.34 771.80 781.80 0 +5.45(+0.70%)
Oct 24, 2022 787.25 787.25 769.98 776.34 0 -10.91(-1.39%)
Oct 21, 2022 778.16 787.25 760.89 787.25 0 +6.36(+0.81%)
Oct 20, 2022 764.52 786.34 759.07 780.89 0 +20.91(+2.75%)
Oct 19, 2022 792.71 792.71 754.52 759.98 0 -36.36(-4.57%)
Oct 18, 2022 816.34 826.34 794.52 796.34 0 -15.45(-1.90%)
Oct 17, 2022 806.34 821.79 799.98 811.79 0 +13.64(+1.71%)
Oct 14, 2022 802.70 812.70 789.07 798.16 0 -3.64(-0.45%)
Oct 13, 2022 776.34 806.34 768.16 801.79 0 +15.45(+1.97%)
Oct 12, 2022 783.61 789.98 771.80 786.34 0 +7.27(+0.93%)
Oct 11, 2022 759.07 784.52 747.25 779.07 0 +16.36(+2.15%)
Oct 07, 2022 762.71 762.71 762.71 762.71 0 -12.73(-1.64%)
Oct 06, 2022 779.98 786.34 768.16 775.43 0 -5.45(-0.70%)
Oct 05, 2022 769.07 780.89 762.71 780.89 0 +7.27(+0.94%)
Oct 04, 2022 767.25 788.16 767.25 773.61 0 +19.09(+2.53%)
Oct 03, 2022 738.16 759.98 731.80 754.52 0 +23.64(+3.23%)
Sep 30, 2022 728.16 748.16 728.16 730.89 0 -7.27(-0.99%)
Sep 29, 2022 746.34 746.34 722.71 738.16 0 -16.36(-2.17%)
Sep 28, 2022 739.98 760.89 730.89 754.52 0 +10.91(+1.47%)
Sep 27, 2022 759.07 759.98 738.16 743.62 0 +1.82(+0.25%)
Sep 26, 2022 736.34 764.52 733.62 741.80 0 +5.45(+0.74%)
Sep 23, 2022 770.89 770.89 731.80 736.34 0 -37.27(-4.82%)
Sep 22, 2022 818.16 818.16 772.71 773.61 0 -70.00(-8.30%)
Sep 21, 2022 869.98 869.98 840.88 843.61 0 -20.91(-2.42%)
Sep 20, 2022 882.70 884.52 859.07 864.52 0 -23.64(-2.66%)
Sep 19, 2022 859.07 890.88 859.07 888.16 0 +21.82(+2.52%)
Sep 16, 2022 900.88 903.61 857.25 866.34 0 -40.91(-4.51%)
Sep 15, 2022 896.34 908.16 894.52 907.25 0 +9.09(+1.01%)
Sep 14, 2022 906.34 921.79 896.34 898.16 0 -4.55(-0.50%)
Sep 13, 2022 864.52 921.79 861.79 902.70 0 +50.91(+5.98%)
Sep 12, 2022 839.98 859.98 836.34 851.79 0 +23.64(+2.85%)
Sep 09, 2022 813.61 829.98 813.61 828.16 0 +19.09(+2.36%)
Sep 08, 2022 799.98 812.70 797.25 809.07 0 +8.18(+1.02%)
Sep 07, 2022 783.61 806.34 780.89 800.89 0 +16.36(+2.09%)
Sep 06, 2022 793.61 808.16 781.80 784.52 0 -7.27(-0.92%)
Sep 02, 2022 791.80 791.80 791.80 791.80 0 -18.18(-2.24%)
Sep 01, 2022 807.25 814.52 798.16 809.98 0 -3.64(-0.45%)
Aug 31, 2022 802.70 816.34 794.52 813.61 0 +12.73(+1.59%)
Aug 30, 2022 819.98 820.89 792.71 800.89 0 -13.64(-1.67%)
Aug 29, 2022 823.61 823.61 814.52 814.52 0 -10.00(-1.21%)
Aug 26, 2022 849.07 849.07 814.52 824.52 0 -20.00(-2.37%)
Aug 25, 2022 848.16 851.79 837.25 844.52 0 -2.73(-0.32%)
Aug 24, 2022 837.25 849.07 831.79 847.25 0 +9.09(+1.08%)
Aug 23, 2022 831.79 845.43 826.34 838.16 0 +3.64(+0.44%)
Aug 22, 2022 838.16 851.79 829.98 834.52 0 -18.18(-2.13%)
Aug 19, 2022 848.16 854.52 832.70 852.70 0 -2.73(-0.32%)
Aug 18, 2022 879.98 879.98 850.88 855.43 0 -23.64(-2.69%)
Aug 17, 2022 885.43 895.43 874.52 879.07 0 -12.73(-1.43%)
Aug 16, 2022 883.61 894.52 869.98 891.79 0 -4.54(-0.51%)
Aug 15, 2022 872.70 902.70 872.70 896.34 0 +23.63(+2.71%)
Aug 12, 2022 879.98 882.70 862.70 872.70 0 -0.91(-0.10%)
Aug 11, 2022 874.52 886.34 870.88 873.61 0 +1.82(+0.21%)
Aug 10, 2022 822.70 872.70 818.16 871.79 0 +51.82(+6.32%)
Aug 09, 2022 818.16 822.70 810.89 819.98 0 +1.82(+0.22%)
Aug 08, 2022 787.25 820.89 780.89 818.16 0 +36.36(+4.65%)
Aug 05, 2022 832.70 832.70 772.71 781.80 0 -73.63(-8.61%)
Aug 04, 2022 877.25 901.79 849.98 855.43 0 -5.46(-0.63%)
Aug 03, 2022 877.25 878.16 860.88 860.88 0 -10.00(-1.15%)
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.