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 (%)
Feb 29, 2016 2017 2042 1990 2010 0 +6.47(+0.32%)
Feb 26, 2016 2000 2034 1980 2004 0 +18.76(+0.95%)
Feb 25, 2016 1980 2017 1954 1985 0 -3.20(-0.16%)
Feb 24, 2016 1955 2004 1928 1988 0 +4.55(+0.23%)
Feb 23, 2016 2027 2060 1948 1984 0 -46.72(-2.30%)
Feb 22, 2016 1992 2063 1978 2030 0 +62.09(+3.15%)
Feb 19, 2016 1951 1990 1932 1968 0 -0.59(-0.03%)
Feb 18, 2016 1995 2015 1946 1969 0 -17.59(-0.89%)
Feb 17, 2016 1915 1999 1894 1987 0 +82.82(+4.35%)
Feb 16, 2016 1879 1927 1866 1904 0 +44.78(+2.41%)
Feb 12, 2016 1859 1859 1859 1859 0 +38.74(+2.13%)
Feb 11, 2016 1740 1868 1691 1820 0 +73.10(+4.18%)
Feb 10, 2016 1754 1781 1718 1747 0 +5.18(+0.30%)
Feb 09, 2016 1764 1806 1722 1742 0 -47.91(-2.68%)
Feb 08, 2016 1880 1896 1765 1790 0 -123.62(-6.46%)
Feb 05, 2016 1952 1972 1894 1913 0 -47.82(-2.44%)
Feb 04, 2016 1933 1989 1914 1961 0 +32.75(+1.70%)
Feb 03, 2016 1921 1937 1851 1929 0 +30.70(+1.62%)
Feb 02, 2016 1928 1952 1873 1898 0 -68.05(-3.46%)
Feb 01, 2016 1972 1989 1936 1966 0 -22.29(-1.12%)
Jan 29, 2016 1928 1996 1914 1988 0 +71.95(+3.75%)
Jan 28, 2016 1960 1973 1879 1916 0 -14.49(-0.75%)
Jan 27, 2016 1962 1985 1910 1931 0 -33.74(-1.72%)
Jan 26, 2016 1935 1979 1912 1964 0 +36.35(+1.89%)
Jan 25, 2016 1953 1989 1920 1928 0 -48.93(-2.47%)
Jan 22, 2016 1940 2001 1918 1977 0 +74.42(+3.91%)
Jan 21, 2016 1853 1926 1830 1903 0 +46.91(+2.53%)
Jan 20, 2016 1887 1905 1776 1856 0 -64.39(-3.35%)
Jan 19, 2016 1969 1978 1898 1920 0 -31.89(-1.63%)
Jan 18, 2016 1952 1954 1952 1952 0 -1.35(-0.07%)
Jan 15, 2016 1957 1982 1914 1953 0 -53.37(-2.66%)
Jan 14, 2016 1984 2024 1948 2007 0 +24.90(+1.26%)
Jan 13, 2016 2025 2051 1955 1982 0 -41.73(-2.06%)
Jan 12, 2016 2019 2054 1968 2024 0 +20.31(+1.01%)
Jan 11, 2016 1987 2026 1961 2003 0 +18.10(+0.91%)
Jan 08, 2016 1979 2013 1956 1985 0 +18.47(+0.94%)
Jan 07, 2016 1963 1996 1928 1967 0 -34.84(-1.74%)
Jan 06, 2016 2022 2039 1980 2002 0 -45.74(-2.23%)
Jan 05, 2016 2051 2066 2012 2047 0 +12.64(+0.62%)
Jan 04, 2016 2066 2078 2012 2035 0 -51.91(-2.49%)
Dec 31, 2015 2087 2087 2087 2087 0 +26.91(+1.31%)
Dec 30, 2015 2063 2082 2041 2060 0 -11.72(-0.57%)
Dec 29, 2015 2061 2083 2033 2071 0 +20.62(+1.01%)
Dec 28, 2015 2062 2078 2024 2051 0 -17.40(-0.84%)
Dec 24, 2015 2068 2068 2068 2068 0 -12.50(-0.60%)
Dec 23, 2015 2035 2091 2018 2081 0 +69.23(+3.44%)
Dec 22, 2015 1987 2030 1964 2011 0 +35.46(+1.79%)
Dec 21, 2015 1970 1991 1937 1976 0 +18.35(+0.94%)
Dec 18, 2015 1972 2011 1942 1958 0 -30.30(-1.52%)
Dec 17, 2015 2039 2056 1984 1988 0 -46.52(-2.29%)
Dec 16, 2015 2027 2057 2003 2034 0 +14.79(+0.73%)
Dec 15, 2015 2007 2056 1990 2020 0 +20.65(+1.03%)
Dec 14, 2015 2023 2052 1967 1999 0 -42.22(-2.07%)
Dec 11, 2015 2077 2111 2032 2041 0 -58.67(-2.79%)
Dec 10, 2015 2113 2140 2079 2100 0 -8.93(-0.42%)
Dec 09, 2015 2096 2161 2091 2109 0 +11.45(+0.55%)
Dec 08, 2015 2058 2120 2029 2097 0 +11.25(+0.54%)
Dec 07, 2015 2180 2194 2054 2086 0 -117.88(-5.35%)
Dec 04, 2015 2221 2241 2167 2204 0 -24.38(-1.09%)
Dec 03, 2015 2269 2274 2216 2228 0 -31.41(-1.39%)
Dec 02, 2015 2283 2303 2248 2260 0 -32.69(-1.43%)
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.