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: 12:34 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, 2023 1009 1026 995.43 1022 0 +15.45(+1.54%)
Oct 30, 2023 983.61 1011 980.88 1006 0 +28.19(+2.88%)
Oct 27, 2023 973.61 997.24 965.43 978.15 0 +5.45(+0.56%)
Oct 26, 2023 1013 1013 972.70 972.70 0 -35.45(-3.52%)
Oct 25, 2023 1003 1015 999.97 1008 0 -0.91(-0.09%)
Oct 24, 2023 1014 1014 994.52 1009 0 +1.82(+0.18%)
Oct 23, 2023 995.43 1017 989.97 1007 0 +5.45(+0.54%)
Oct 20, 2023 1038 1038 999.97 1002 0 -40.00(-3.84%)
Oct 19, 2023 1044 1049 1035 1042 0 -2.73(-0.26%)
Oct 18, 2023 1038 1048 1032 1045 0 +1.82(+0.17%)
Oct 17, 2023 1052 1055 1039 1043 0 -16.36(-1.54%)
Oct 16, 2023 1067 1084 1053 1059 0 -11.82(-1.10%)
Oct 13, 2023 1075 1088 1065 1071 0 -5.45(-0.51%)
Oct 12, 2023 1088 1088 1069 1076 0 -11.82(-1.09%)
Oct 11, 2023 1083 1099 1076 1088 0 +6.36(+0.59%)
Oct 10, 2023 1072 1095 1072 1082 0 +2.73(+0.25%)
Oct 06, 2023 1079 1079 1079 1079 0 -9.09(-0.84%)
Oct 05, 2023 1090 1103 1088 1088 0 -7.27(-0.66%)
Oct 04, 2023 1079 1107 1079 1095 0 +12.72(+1.17%)
Oct 03, 2023 1098 1117 1083 1083 0 -22.72(-2.06%)
Oct 02, 2023 1116 1116 1101 1105 0 -10.00(-0.90%)
Sep 29, 2023 1107 1121 1107 1115 0 +5.45(+0.49%)
Sep 28, 2023 1090 1114 1090 1110 0 +12.73(+1.16%)
Sep 27, 2023 1073 1099 1073 1097 0 +18.18(+1.68%)
Sep 26, 2023 1082 1089 1067 1079 0 -7.27(-0.67%)
Sep 25, 2023 1095 1095 1083 1086 0 -17.28(-1.57%)
Sep 22, 2023 1119 1119 1098 1104 0 -12.72(-1.14%)
Sep 21, 2023 1114 1131 1108 1116 0 -1.82(-0.16%)
Sep 20, 2023 1136 1144 1113 1118 0 -18.18(-1.60%)
Sep 19, 2023 1115 1145 1114 1136 0 +25.45(+2.29%)
Sep 18, 2023 1125 1126 1108 1111 0 -12.72(-1.13%)
Sep 15, 2023 1137 1159 1120 1124 0 -2.73(-0.24%)
Sep 14, 2023 1126 1133 1123 1126 0 +8.18(+0.73%)
Sep 13, 2023 1142 1146 1116 1118 0 -27.27(-2.38%)
Sep 12, 2023 1140 1163 1140 1145 0 -1.82(-0.16%)
Sep 11, 2023 1155 1161 1135 1147 0 +0.91(+0.08%)
Sep 08, 2023 1152 1163 1145 1146 0 -9.09(-0.79%)
Sep 07, 2023 1150 1173 1150 1155 0 -1.82(-0.16%)
Sep 06, 2023 1155 1163 1146 1157 0 -11.82(-1.01%)
Sep 05, 2023 1150 1177 1150 1169 0 +8.18(+0.70%)
Sep 01, 2023 1161 1161 1161 1161 0 +5.46(+0.47%)
Aug 31, 2023 1160 1167 1148 1155 0 -8.18(-0.70%)
Aug 30, 2023 1166 1172 1159 1164 0 -1.82(-0.16%)
Aug 29, 2023 1158 1165 1143 1165 0 +15.45(+1.34%)
Aug 28, 2023 1136 1166 1136 1150 0 +16.37(+1.44%)
Aug 25, 2023 1129 1135 1116 1134 0 +7.27(+0.65%)
Aug 24, 2023 1127 1140 1123 1126 0 -5.46(-0.48%)
Aug 23, 2023 1138 1147 1126 1132 0 -9.09(-0.80%)
Aug 22, 2023 1138 1151 1130 1141 0 +3.64(+0.32%)
Aug 21, 2023 1136 1150 1128 1137 0 +0.00(+0.00%)
Aug 18, 2023 1118 1141 1118 1137 0 +11.82(+1.05%)
Aug 17, 2023 1132 1138 1124 1125 0 -17.27(-1.51%)
Aug 16, 2023 1156 1165 1136 1143 0 -17.28(-1.49%)
Aug 15, 2023 1179 1181 1157 1160 0 -20.00(-1.69%)
Aug 14, 2023 1165 1191 1165 1180 0 +7.28(+0.62%)
Aug 11, 2023 1162 1181 1151 1173 0 +9.09(+0.78%)
Aug 10, 2023 1148 1177 1148 1164 0 +19.09(+1.67%)
Aug 09, 2023 1172 1181 1142 1145 0 -28.18(-2.40%)
Aug 08, 2023 1155 1177 1151 1173 0 +13.63(+1.18%)
Aug 04, 2023 1159 1159 1159 1159 0 +18.18(+1.59%)
Aug 03, 2023 1073 1154 1073 1141 0 +84.55(+8.00%)
Aug 02, 2023 1069 1075 1043 1056 0 -10.91(-1.02%)
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.