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: 9:36 AM 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 (%)
Feb 28, 2018 1400 1413 1344 1350 0 -45.05(-3.23%)
Feb 27, 2018 1422 1450 1388 1395 0 -24.71(-1.74%)
Feb 26, 2018 1371 1436 1360 1420 0 +84.60(+6.34%)
Feb 23, 2018 1347 1382 1278 1335 0 -9.49(-0.71%)
Feb 22, 2018 1355 1364 1335 1345 0 -446.21(-24.91%)
Feb 21, 2018 1806 1835 1784 1791 0 -15.46(-0.86%)
Feb 20, 2018 1819 1832 1796 1806 0 -16.97(-0.93%)
Feb 16, 2018 1823 1823 1823 1823 0 -2.10(-0.12%)
Feb 15, 2018 1815 1840 1800 1826 0 +20.87(+1.16%)
Feb 14, 2018 1765 1811 1751 1805 0 +33.52(+1.89%)
Feb 13, 2018 1772 1791 1753 1771 0 -6.69(-0.38%)
Feb 12, 2018 1757 1788 1746 1778 0 +28.60(+1.63%)
Feb 09, 2018 1742 1768 1707 1749 0 +17.66(+1.02%)
Feb 08, 2018 1783 1791 1731 1732 0 -49.63(-2.79%)
Feb 07, 2018 1797 1804 1779 1781 0 -17.94(-1.00%)
Feb 06, 2018 1756 1811 1741 1799 0 -0.35(-0.02%)
Feb 05, 2018 1816 1836 1779 1800 0 -27.69(-1.52%)
Feb 02, 2018 1878 1888 1821 1827 0 -57.94(-3.07%)
Feb 01, 2018 1868 1897 1860 1885 0 +15.35(+0.82%)
Jan 31, 2018 1880 1893 1858 1870 0 -0.41(-0.02%)
Jan 30, 2018 1879 1890 1873 1870 0 -19.62(-1.04%)
Jan 29, 2018 1877 1906 1872 1890 0 +16.73(+0.89%)
Jan 26, 2018 1870 1880 1856 1873 0 +8.57(+0.46%)
Jan 25, 2018 1867 1883 1849 1865 0 +6.26(+0.34%)
Jan 24, 2018 1874 1883 1851 1858 0 -11.78(-0.63%)
Jan 23, 2018 1858 1879 1844 1870 0 +11.74(+0.63%)
Jan 22, 2018 1835 1861 1826 1858 0 +29.98(+1.64%)
Jan 19, 2018 1824 1837 1809 1828 0 +9.26(+0.51%)
Jan 18, 2018 1840 1844 1812 1819 0 -20.15(-1.10%)
Jan 17, 2018 1843 1855 1828 1839 0 +6.30(+0.34%)
Jan 16, 2018 1873 1877 1831 1833 0 -26.12(-1.41%)
Jan 15, 2018 1858 1861 1858 1859 0 +0.95(+0.05%)
Jan 12, 2018 1869 1878 1849 1858 0 -12.58(-0.67%)
Jan 11, 2018 1854 1883 1847 1871 0 +16.87(+0.91%)
Jan 10, 2018 1860 1873 1845 1854 0 -9.83(-0.53%)
Jan 09, 2018 1867 1884 1849 1864 0 +2.08(+0.11%)
Jan 08, 2018 1856 1872 1844 1862 0 +5.07(+0.27%)
Jan 05, 2018 1865 1873 1841 1856 0 -0.79(-0.04%)
Jan 04, 2018 1867 1876 1840 1857 0 -5.66(-0.30%)
Jan 03, 2018 1871 1899 1846 1863 0 -11.18(-0.60%)
Jan 02, 2018 1830 1883 1826 1874 0 +53.21(+2.92%)
Dec 29, 2017 1821 1821 1821 1821 0 -15.92(-0.87%)
Dec 28, 2017 1823 1842 1806 1837 0 +10.31(+0.56%)
Dec 27, 2017 1825 1834 1811 1827 0 +4.98(+0.27%)
Dec 26, 2017 1816 1836 1813 1822 0 +4.08(+0.22%)
Dec 22, 2017 1825 1836 1809 1817 0 -15.29(-0.83%)
Dec 21, 2017 1831 1846 1812 1833 0 +3.51(+0.19%)
Dec 20, 2017 1831 1840 1814 1829 0 +2.68(+0.15%)
Dec 19, 2017 1831 1842 1813 1827 0 +2.12(+0.12%)
Dec 18, 2017 1835 1854 1816 1824 0 -8.87(-0.48%)
Dec 15, 2017 1820 1846 1811 1833 0 +13.87(+0.76%)
Dec 14, 2017 1832 1844 1811 1819 0 -11.72(-0.64%)
Dec 13, 2017 1836 1854 1817 1831 0 -0.04(-0.00%)
Dec 12, 2017 1841 1857 1822 1831 0 -8.63(-0.47%)
Dec 11, 2017 1826 1852 1819 1840 0 +19.80(+1.09%)
Dec 08, 2017 1839 1858 1813 1820 0 -21.25(-1.15%)
Dec 07, 2017 1831 1856 1823 1841 0 +11.88(+0.65%)
Dec 06, 2017 1841 1859 1825 1829 0 -18.02(-0.98%)
Dec 05, 2017 1860 1867 1838 1847 0 -14.48(-0.78%)
Dec 04, 2017 1885 1899 1857 1862 0 -12.43(-0.66%)
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.