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: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2017 1848 1883 1843 1866 0 +22.22(+1.21%)
Nov 29, 2017 1831 1851 1824 1844 0 +15.83(+0.87%)
Nov 28, 2017 1828 1841 1815 1828 0 +0.44(+0.02%)
Nov 27, 2017 1840 1850 1820 1828 0 -10.96(-0.60%)
Nov 24, 2017 1840 1851 1828 1839 0 +8.86(+0.48%)
Nov 23, 2017 1826 1842 1820 1830 0 -0.33(-0.02%)
Nov 22, 2017 1826 1842 1820 1830 0 +8.44(+0.46%)
Nov 21, 2017 1825 1836 1813 1822 0 -0.38(-0.02%)
Nov 20, 2017 1801 1830 1793 1822 0 +20.21(+1.12%)
Nov 17, 2017 1789 1810 1779 1802 0 +7.27(+0.41%)
Nov 16, 2017 1786 1803 1776 1794 0 +6.17(+0.35%)
Nov 15, 2017 1793 1803 1753 1788 0 -14.24(-0.79%)
Nov 14, 2017 1815 1831 1793 1803 0 -12.54(-0.69%)
Nov 13, 2017 1827 1838 1800 1815 0 -14.46(-0.79%)
Nov 10, 2017 1856 1865 1823 1830 0 -53.59(-2.85%)
Nov 09, 2017 1867 1894 1849 1883 0 +5.63(+0.30%)
Nov 08, 2017 1892 1915 1857 1877 0 -15.03(-0.79%)
Nov 07, 2017 1918 1931 1886 1892 0 -24.87(-1.30%)
Nov 06, 2017 1911 1928 1898 1917 0 +10.37(+0.54%)
Nov 03, 2017 1899 1924 1874 1907 0 +3.05(+0.16%)
Nov 02, 2017 1950 1960 1862 1904 0 -39.25(-2.02%)
Nov 01, 2017 1933 1956 1919 1943 0 +20.11(+1.05%)
Oct 31, 2017 1950 1964 1914 1923 0 -26.10(-1.34%)
Oct 30, 2017 1971 1983 1938 1949 0 -30.80(-1.56%)
Oct 27, 2017 2022 2045 1944 1980 0 -58.90(-2.89%)
Oct 26, 2017 2049 2056 2023 2039 0 +0.17(+0.01%)
Oct 25, 2017 2050 2057 2021 2039 0 -11.34(-0.55%)
Oct 24, 2017 2023 2061 2019 2050 0 +26.46(+1.31%)
Oct 23, 2017 2072 2078 2017 2024 0 -48.61(-2.35%)
Oct 20, 2017 2076 2097 2064 2072 0 +2.58(+0.12%)
Oct 19, 2017 2073 2085 2054 2070 0 -9.38(-0.45%)
Oct 18, 2017 2088 2097 2069 2079 0 -7.58(-0.36%)
Oct 17, 2017 2100 2106 2083 2087 0 -10.40(-0.50%)
Oct 16, 2017 2106 2116 2087 2097 0 -5.31(-0.25%)
Oct 13, 2017 2108 2116 2092 2102 0 +6.99(+0.33%)
Oct 12, 2017 2089 2111 2081 2095 0 +2.11(+0.10%)
Oct 11, 2017 2095 2109 2083 2093 0 -0.68(-0.03%)
Oct 10, 2017 2098 2114 2081 2094 0 -0.09(-0.00%)
Oct 09, 2017 2095 2114 2085 2094 0 -3.50(-0.17%)
Oct 06, 2017 2104 2111 2079 2097 0 -8.55(-0.41%)
Oct 05, 2017 2098 2115 2091 2106 0 +18.25(+0.87%)
Oct 04, 2017 2093 2108 2073 2088 0 +1.49(+0.07%)
Oct 03, 2017 2091 2107 2072 2086 0 -4.31(-0.21%)
Oct 02, 2017 2051 2094 2038 2091 0 +42.00(+2.05%)
Sep 29, 2017 2050 2059 2035 2049 0 +2.52(+0.12%)
Sep 28, 2017 2041 2062 2022 2046 0 +2.00(+0.10%)
Sep 27, 2017 2054 2060 2025 2044 0 -2.56(-0.13%)
Sep 26, 2017 2075 2088 2024 2047 0 -48.27(-2.30%)
Sep 25, 2017 2102 2114 2083 2095 0 -7.53(-0.36%)
Sep 22, 2017 2098 2121 2092 2102 0 +6.92(+0.33%)
Sep 21, 2017 2099 2111 2087 2096 0 -4.63(-0.22%)
Sep 20, 2017 2095 2110 2089 2100 0 +9.50(+0.45%)
Sep 19, 2017 2114 2127 2088 2091 0 -16.79(-0.80%)
Sep 18, 2017 2098 2126 2092 2107 0 +14.24(+0.68%)
Sep 15, 2017 2074 2100 2066 2093 0 +19.36(+0.93%)
Sep 14, 2017 2070 2084 2059 2074 0 +3.53(+0.17%)
Sep 13, 2017 2083 2091 2059 2070 0 -10.77(-0.52%)
Sep 12, 2017 2078 2099 2064 2081 0 +8.64(+0.42%)
Sep 11, 2017 2047 2083 2040 2072 0 +31.95(+1.57%)
Sep 08, 2017 2039 2055 2025 2040 0 -1.44(-0.07%)
Sep 07, 2017 2056 2060 2028 2042 0 -11.84(-0.58%)
Sep 06, 2017 2054 2071 2039 2054 0 +5.29(+0.26%)
Sep 05, 2017 2077 2086 2042 2048 0 -26.03(-1.25%)
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.