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 (%)
May 24, 2024 868.16 885.43 861.79 875.43 0 -9.09(-1.03%)
May 23, 2024 897.25 897.25 861.79 884.52 0 +1.82(+0.21%)
May 22, 2024 875.43 887.25 870.88 882.70 0 -9.09(-1.02%)
May 21, 2024 891.79 896.34 875.43 891.79 0 +0.00(+0.00%)
May 17, 2024 891.79 891.79 891.79 891.79 0 -38.18(-4.11%)
May 16, 2024 932.70 932.70 911.79 929.97 0 +4.55(+0.49%)
May 15, 2024 928.15 940.88 923.61 925.43 0 +10.91(+1.19%)
May 14, 2024 918.16 939.06 918.16 914.52 0 -17.27(-1.85%)
May 13, 2024 932.70 947.25 912.70 931.79 0 +0.00(+0.00%)
May 10, 2024 918.16 932.70 907.25 931.79 0 +50.91(+5.78%)
May 09, 2024 836.34 931.79 836.34 880.88 0 +10.91(+1.25%)
May 08, 2024 863.61 884.52 863.61 869.98 0 +9.09(+1.06%)
May 07, 2024 868.16 884.52 859.98 860.88 0 +10.91(+1.28%)
May 06, 2024 853.61 864.52 853.61 849.98 0 +0.00(+0.00%)
May 03, 2024 854.52 860.88 849.07 849.98 0 +0.91(+0.11%)
May 02, 2024 852.70 859.98 840.88 849.07 0 +9.09(+1.08%)
May 01, 2024 841.79 849.98 837.25 839.98 0 -5.46(-0.65%)
Apr 30, 2024 840.88 851.79 835.43 845.43 0 +0.00(+0.00%)
Apr 29, 2024 843.61 850.88 834.52 845.43 0 +10.91(+1.31%)
Apr 26, 2024 837.25 844.52 832.70 834.52 0 -0.91(-0.11%)
Apr 25, 2024 839.98 840.88 827.25 835.43 0 -10.00(-1.18%)
Apr 24, 2024 858.16 858.16 832.70 845.43 0 -10.91(-1.27%)
Apr 23, 2024 843.61 857.25 838.16 856.34 0 +11.82(+1.40%)
Apr 22, 2024 843.61 851.79 830.88 844.52 0 +0.00(+0.00%)
Apr 19, 2024 833.61 851.79 831.79 844.52 0 +9.09(+1.09%)
Apr 18, 2024 844.52 848.16 830.88 835.43 0 -7.27(-0.86%)
Apr 17, 2024 848.16 854.52 836.34 842.70 0 -10.91(-1.28%)
Apr 16, 2024 845.43 857.25 832.70 853.61 0 +6.36(+0.75%)
Apr 15, 2024 849.07 858.16 847.25 847.25 0 -1.82(-0.21%)
Apr 12, 2024 846.34 854.52 846.34 849.07 0 -0.91(-0.11%)
Apr 11, 2024 864.52 864.52 846.34 849.98 0 -13.64(-1.58%)
Apr 10, 2024 868.16 872.70 859.07 863.61 0 -12.73(-1.45%)
Apr 09, 2024 878.16 879.98 872.70 876.34 0 +3.64(+0.42%)
Apr 08, 2024 872.70 876.34 859.07 872.70 0 +3.64(+0.42%)
Apr 05, 2024 868.16 874.52 863.61 869.07 0 +1.82(+0.21%)
Apr 04, 2024 872.70 882.70 866.34 867.25 0 -5.45(-0.63%)
Apr 03, 2024 874.52 883.61 871.79 872.70 0 -6.36(-0.72%)
Apr 02, 2024 881.79 887.25 875.43 879.07 0 -5.45(-0.62%)
Apr 01, 2024 899.97 900.88 881.79 884.52 0 -14.55(-1.62%)
Mar 28, 2024 899.07 899.07 899.07 899.07 0 -18.18(-1.98%)
Mar 27, 2024 934.52 936.34 910.88 917.25 0 -18.18(-1.94%)
Mar 26, 2024 916.34 940.88 915.43 935.43 0 +23.64(+2.59%)
Mar 25, 2024 922.70 925.43 909.97 911.79 0 -10.00(-1.08%)
Mar 22, 2024 916.34 935.43 914.52 921.79 0 +12.73(+1.40%)
Mar 21, 2024 886.34 911.79 882.70 909.07 0 +27.27(+3.09%)
Mar 20, 2024 887.25 889.98 875.43 881.79 0 -3.64(-0.41%)
Mar 19, 2024 882.70 890.88 873.61 885.43 0 +11.82(+1.35%)
Mar 18, 2024 869.98 879.98 850.88 873.61 0 +5.45(+0.63%)
Mar 15, 2024 869.98 879.98 859.98 868.16 0 +1.82(+0.21%)
Mar 14, 2024 889.07 894.52 862.70 866.34 0 -17.27(-1.95%)
Mar 13, 2024 881.79 895.43 875.43 883.61 0 +0.91(+0.10%)
Mar 12, 2024 898.16 900.88 879.98 882.70 0 -14.54(-1.62%)
Mar 11, 2024 899.97 908.16 892.70 897.25 0 -9.09(-1.00%)
Mar 08, 2024 918.16 919.97 903.61 906.34 0 -11.82(-1.29%)
Mar 07, 2024 930.88 930.88 910.88 918.16 0 -8.18(-0.88%)
Mar 06, 2024 909.07 929.07 906.34 926.34 0 +10.91(+1.19%)
Mar 05, 2024 929.07 941.79 910.88 915.43 0 -17.27(-1.85%)
Mar 04, 2024 952.70 954.52 929.07 932.70 0 -21.82(-2.29%)
Mar 01, 2024 959.06 963.61 944.52 954.52 0 -1.82(-0.19%)
Feb 29, 2024 943.61 968.15 943.61 956.34 0 +20.00(+2.14%)
Feb 28, 2024 941.79 963.61 932.70 936.34 0 -5.45(-0.58%)
Feb 27, 2024 954.52 958.15 927.25 941.79 0 -2.73(-0.29%)
Feb 26, 2024 959.97 992.70 940.88 944.52 0 -32.73(-3.35%)
Feb 23, 2024 1045 1061 949.97 977.25 0 -95.46(-8.90%)
Feb 22, 2024 1205 1207 1061 1073 0 -271.81(-20.22%)
Feb 21, 2024 1340 1357 1333 1345 0 +10.91(+0.82%)
Feb 20, 2024 1295 1340 1295 1334 0 +28.18(+2.16%)
Feb 16, 2024 1305 1305 1305 1305 0 +20.00(+1.56%)
Feb 15, 2024 1282 1299 1282 1285 0 +9.09(+0.71%)
Feb 14, 2024 1262 1287 1255 1276 0 +6.37(+0.50%)
Feb 13, 2024 1293 1298 1260 1270 0 -33.64(-2.58%)
Feb 12, 2024 1296 1310 1295 1304 0 +1.82(+0.14%)
Feb 09, 2024 1295 1310 1288 1302 0 +13.63(+1.06%)
Feb 08, 2024 1281 1297 1276 1288 0 -0.90(-0.07%)
Feb 07, 2024 1314 1328 1288 1289 0 -26.37(-2.00%)
Feb 06, 2024 1299 1316 1299 1315 0 +16.37(+1.26%)
Feb 05, 2024 1318 1328 1295 1299 0 -20.91(-1.58%)
Feb 02, 2024 1343 1360 1315 1320 0 -22.73(-1.69%)
Feb 01, 2024 1345 1354 1333 1343 0 +5.46(+0.41%)
Jan 31, 2024 1314 1356 1309 1337 0 +17.27(+1.31%)
Jan 30, 2024 1335 1344 1311 1320 0 -20.91(-1.56%)
Jan 29, 2024 1351 1360 1335 1341 0 -17.27(-1.27%)
Jan 26, 2024 1354 1364 1349 1358 0 +5.45(+0.40%)
Jan 25, 2024 1329 1359 1325 1353 0 +29.09(+2.20%)
Jan 24, 2024 1328 1341 1319 1324 0 -9.09(-0.68%)
Jan 23, 2024 1316 1336 1316 1333 0 +9.09(+0.69%)
Jan 22, 2024 1350 1353 1297 1324 0 -23.63(-1.75%)
Jan 19, 2024 1319 1353 1319 1347 0 +14.54(+1.09%)
Jan 18, 2024 1297 1335 1273 1333 0 +36.36(+2.80%)
Jan 17, 2024 1273 1298 1272 1296 0 +15.46(+1.21%)
Jan 16, 2024 1286 1288 1273 1281 0 -5.46(-0.42%)
Jan 15, 2024 1264 1295 1264 1286 0 +13.64(+1.07%)
Jan 12, 2024 1263 1282 1246 1273 0 +29.09(+2.34%)
Jan 11, 2024 1182 1264 1165 1244 0 +70.91(+6.05%)
Jan 10, 2024 1173 1181 1161 1173 0 -4.55(-0.39%)
Jan 09, 2024 1165 1182 1159 1177 0 +9.09(+0.78%)
Jan 08, 2024 1149 1170 1149 1168 0 +8.18(+0.71%)
Jan 05, 2024 1136 1167 1136 1160 0 +16.37(+1.43%)
Jan 04, 2024 1122 1164 1122 1144 0 +20.00(+1.78%)
Jan 03, 2024 1129 1133 1119 1124 0 -13.64(-1.20%)
Jan 02, 2024 1142 1150 1133 1137 0 -20.00(-1.73%)
Dec 29, 2023 1157 1157 1157 1157 0 -1.82(-0.16%)
Dec 28, 2023 1172 1175 1156 1159 0 -9.09(-0.78%)
Dec 27, 2023 1159 1172 1156 1168 0 -0.91(-0.08%)
Dec 22, 2023 1169 1169 1169 1169 0 +12.73(+1.10%)
Dec 21, 2023 1153 1163 1145 1156 0 +10.00(+0.87%)
Dec 20, 2023 1159 1164 1145 1146 0 -14.55(-1.25%)
Dec 19, 2023 1152 1173 1152 1161 0 +17.28(+1.51%)
Dec 18, 2023 1125 1153 1125 1144 0 +16.36(+1.45%)
Dec 15, 2023 1138 1145 1124 1127 0 -9.09(-0.80%)
Dec 14, 2023 1153 1155 1126 1136 0 -16.36(-1.42%)
Dec 13, 2023 1123 1155 1119 1153 0 +31.81(+2.84%)
Dec 12, 2023 1120 1135 1117 1121 0 +0.91(+0.08%)
Dec 11, 2023 1105 1138 1104 1120 0 +12.73(+1.15%)
Dec 08, 2023 1136 1144 1096 1107 0 -29.09(-2.56%)
Dec 07, 2023 1159 1165 1132 1136 0 -20.91(-1.81%)
Dec 06, 2023 1158 1173 1144 1157 0 +3.64(+0.32%)
Dec 05, 2023 1161 1168 1152 1154 0 -0.91(-0.08%)
Dec 04, 2023 1136 1168 1135 1155 0 +3.63(+0.32%)
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.