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: 11:54 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, 2023 941.79 977.25 931.79 975.43 0 +32.73(+3.47%)
Feb 27, 2023 965.43 973.61 939.97 942.70 0 -23.63(-2.45%)
Feb 24, 2023 946.34 983.61 939.06 966.34 0 +8.18(+0.85%)
Feb 23, 2023 885.43 960.88 883.61 958.15 0 +76.36(+8.66%)
Feb 22, 2023 863.61 887.25 859.07 881.79 0 +14.54(+1.68%)
Feb 21, 2023 886.34 886.34 865.43 867.25 0 -28.18(-3.15%)
Feb 17, 2023 895.43 895.43 895.43 895.43 0 +10.00(+1.13%)
Feb 16, 2023 892.70 892.70 872.70 885.43 0 -8.18(-0.92%)
Feb 15, 2023 868.16 900.88 855.43 893.61 0 +20.91(+2.40%)
Feb 14, 2023 837.25 876.34 831.79 872.70 0 +32.73(+3.90%)
Feb 13, 2023 828.16 854.52 826.34 839.98 0 +14.54(+1.76%)
Feb 10, 2023 825.43 832.70 819.07 825.43 0 +0.00(+0.00%)
Feb 09, 2023 834.52 844.52 822.70 825.43 0 -12.73(-1.52%)
Feb 08, 2023 840.88 846.34 829.98 838.16 0 -0.91(-0.11%)
Feb 07, 2023 839.07 840.88 822.70 839.07 0 +0.91(+0.11%)
Feb 06, 2023 858.16 858.16 836.34 838.16 0 -17.27(-2.02%)
Feb 03, 2023 819.07 859.98 819.07 855.43 0 +31.82(+3.86%)
Feb 02, 2023 839.98 839.98 817.25 823.61 0 -12.73(-1.52%)
Feb 01, 2023 837.25 869.98 825.43 836.34 0 -0.91(-0.11%)
Jan 31, 2023 828.16 840.88 826.34 837.25 0 +14.55(+1.77%)
Jan 30, 2023 827.25 831.79 819.07 822.70 0 -9.09(-1.09%)
Jan 27, 2023 829.07 833.61 822.70 831.79 0 +3.64(+0.44%)
Jan 26, 2023 821.79 830.88 816.34 828.16 0 +8.18(+1.00%)
Jan 25, 2023 812.70 819.98 802.70 819.98 0 +9.09(+1.12%)
Jan 24, 2023 809.98 812.70 799.07 810.89 0 +0.91(+0.11%)
Jan 23, 2023 812.70 819.98 808.16 809.98 0 -1.82(-0.22%)
Jan 20, 2023 792.71 813.61 789.07 811.79 0 +21.82(+2.76%)
Jan 19, 2023 809.07 810.89 789.98 789.98 0 -26.36(-3.23%)
Jan 18, 2023 822.70 834.52 810.89 816.34 0 -9.09(-1.10%)
Jan 17, 2023 825.43 830.88 813.61 825.43 0 +7.27(+0.89%)
Jan 16, 2023 799.98 829.98 792.71 818.16 0 +30.91(+3.93%)
Jan 13, 2023 799.98 803.61 787.25 787.25 0 -25.45(-3.13%)
Jan 12, 2023 805.43 812.70 790.89 812.70 0 +12.73(+1.59%)
Jan 11, 2023 797.25 805.43 786.34 799.98 0 +7.27(+0.92%)
Jan 10, 2023 812.70 812.70 790.89 792.71 0 -25.45(-3.11%)
Jan 09, 2023 822.70 839.07 814.52 818.16 0 -2.73(-0.33%)
Jan 06, 2023 802.70 820.89 793.61 820.89 0 +20.91(+2.61%)
Jan 05, 2023 808.16 808.16 791.80 799.98 0 -4.55(-0.57%)
Jan 04, 2023 785.43 808.16 785.43 804.52 0 +21.82(+2.79%)
Jan 03, 2023 771.80 786.34 769.98 782.71 0 +13.64(+1.77%)
Dec 30, 2022 769.07 769.07 769.07 769.07 0 -8.18(-1.05%)
Dec 29, 2022 733.62 779.98 729.98 777.25 0 +50.00(+6.88%)
Dec 28, 2022 728.16 739.98 725.43 727.25 0 +3.64(+0.50%)
Dec 23, 2022 723.62 723.62 723.62 723.62 0 +10.00(+1.40%)
Dec 22, 2022 713.62 719.07 705.43 713.62 0 -6.36(-0.88%)
Dec 21, 2022 710.89 723.62 710.89 719.98 0 +9.09(+1.28%)
Dec 20, 2022 708.16 713.62 700.89 710.89 0 +4.54(+0.64%)
Dec 19, 2022 718.16 719.07 702.71 706.34 0 -8.18(-1.14%)
Dec 16, 2022 707.25 715.43 706.34 714.52 0 +8.18(+1.16%)
Dec 15, 2022 729.98 729.98 702.71 706.34 0 -26.36(-3.60%)
Dec 14, 2022 745.43 752.71 729.98 732.71 0 -20.91(-2.77%)
Dec 13, 2022 755.43 764.52 741.80 753.62 0 +2.73(+0.36%)
Dec 12, 2022 742.71 757.25 735.43 750.89 0 +10.00(+1.35%)
Dec 09, 2022 743.62 751.80 736.34 740.89 0 -2.73(-0.37%)
Dec 08, 2022 736.34 749.98 733.62 743.62 0 +9.09(+1.24%)
Dec 07, 2022 750.89 764.52 732.71 734.52 0 -12.73(-1.70%)
Dec 06, 2022 748.16 751.80 738.16 747.25 0 +3.64(+0.49%)
Dec 05, 2022 760.89 760.89 740.89 743.62 0 -15.45(-2.04%)
Dec 02, 2022 763.62 766.34 757.25 759.07 0 -6.36(-0.83%)
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.