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 (%)
Apr 30, 2014 2218 2250 2198 2247 0 +22.85(+1.03%)
Apr 29, 2014 2218 2237 2203 2225 0 +17.47(+0.79%)
Apr 28, 2014 2207 2226 2188 2207 0 +5.90(+0.27%)
Apr 25, 2014 2212 2228 2187 2201 0 -13.56(-0.61%)
Apr 24, 2014 2228 2230 2200 2215 0 -1.72(-0.08%)
Apr 23, 2014 2212 2233 2203 2217 0 +7.77(+0.35%)
Apr 22, 2014 2197 2223 2187 2209 0 +13.09(+0.60%)
Apr 21, 2014 2173 2203 2161 2196 0 +25.82(+1.19%)
Apr 17, 2014 2170 2170 2170 0 +8.39(+0.39%)
Apr 16, 2014 2163 2177 2141 2161 0 +8.86(+0.41%)
Apr 15, 2014 2151 2163 2128 2153 0 +4.16(+0.19%)
Apr 14, 2014 2152 2169 2130 2148 0 +6.86(+0.32%)
Apr 11, 2014 2142 2160 2125 2142 0 -10.32(-0.48%)
Apr 10, 2014 2179 2185 2140 2152 0 -26.96(-1.24%)
Apr 09, 2014 2171 2185 2156 2179 0 +13.28(+0.61%)
Apr 08, 2014 2150 2175 2136 2166 0 +17.30(+0.81%)
Apr 07, 2014 2185 2194 2140 2148 0 -41.20(-1.88%)
Apr 04, 2014 2214 2221 2177 2189 0 -12.22(-0.56%)
Apr 03, 2014 2202 2218 2188 2202 0 -1.89(-0.09%)
Apr 02, 2014 2207 2224 2192 2204 0 +1.85(+0.08%)
Apr 01, 2014 2186 2206 2164 2202 0 +21.08(+0.97%)
Mar 31, 2014 2168 2193 2158 2181 0 +28.74(+1.34%)
Mar 28, 2014 2134 2167 2124 2152 0 +21.70(+1.02%)
Mar 27, 2014 2135 2152 2116 2130 0 +2.20(+0.10%)
Mar 26, 2014 2159 2174 2121 2128 0 -19.95(-0.93%)
Mar 25, 2014 2156 2172 2133 2148 0 +3.91(+0.18%)
Mar 24, 2014 2179 2191 2130 2144 0 -25.36(-1.17%)
Mar 21, 2014 2170 2190 2145 2169 0 +5.63(+0.26%)
Mar 20, 2014 2154 2172 2139 2164 0 +7.59(+0.35%)
Mar 19, 2014 2178 2187 2142 2156 0 -26.98(-1.24%)
Mar 18, 2014 2174 2196 2160 2183 0 +14.03(+0.65%)
Mar 17, 2014 2160 2181 2141 2169 0 +20.88(+0.97%)
Mar 14, 2014 2121 2165 2115 2148 0 +23.42(+1.10%)
Mar 13, 2014 2169 2176 2101 2125 0 -46.19(-2.13%)
Mar 12, 2014 2157 2181 2141 2171 0 +8.29(+0.38%)
Mar 11, 2014 2173 2187 2145 2163 0 -5.15(-0.24%)
Mar 10, 2014 2185 2202 2157 2168 0 -27.54(-1.25%)
Mar 07, 2014 2204 2216 2173 2195 0 -2.44(-0.11%)
Mar 06, 2014 2202 2214 2176 2198 0 +3.88(+0.18%)
Mar 05, 2014 2191 2206 2173 2194 0 +0.37(+0.02%)
Mar 04, 2014 2187 2216 2169 2194 0 +24.93(+1.15%)
Mar 03, 2014 2166 2188 2148 2169 0 -8.33(-0.38%)
Feb 28, 2014 2186 2209 2164 2177 0 -2.13(-0.10%)
Feb 27, 2014 2177 2190 2161 2179 0 -14.43(-0.66%)
Feb 26, 2014 2206 2222 2185 2194 0 -5.52(-0.25%)
Feb 25, 2014 2200 2212 2182 2199 0 -0.54(-0.02%)
Feb 24, 2014 2187 2211 2174 2200 0 +45.17(+2.10%)
Feb 21, 2014 2166 2178 2138 2154 0 -6.82(-0.32%)
Feb 20, 2014 2178 2196 2139 2161 0 -26.79(-1.22%)
Feb 19, 2014 2185 2205 2177 2188 0 -3.74(-0.17%)
Feb 18, 2014 2202 2220 2181 2192 0 -7.09(-0.32%)
Feb 14, 2014 2199 2199 2199 0 -2.45(-0.11%)
Feb 13, 2014 2179 2218 2161 2201 0 +32.69(+1.51%)
Feb 12, 2014 2150 2180 2141 2169 0 +17.11(+0.80%)
Feb 11, 2014 2126 2161 2121 2152 0 +26.11(+1.23%)
Feb 10, 2014 2144 2147 2109 2125 0 -21.53(-1.00%)
Feb 07, 2014 2117 2156 2107 2147 0 +36.45(+1.73%)
Feb 06, 2014 2090 2126 2076 2111 0 +21.97(+1.05%)
Feb 05, 2014 2081 2116 2060 2089 0 +1.03(+0.05%)
Feb 04, 2014 2071 2103 2047 2088 0 +24.66(+1.20%)
Feb 03, 2014 2122 2136 2059 2063 0 -59.82(-2.82%)
Jan 31, 2014 2108 2141 2095 2123 0 -1.10(-0.05%)
Jan 30, 2014 2104 2137 2087 2124 0 +34.07(+1.63%)
Jan 29, 2014 2090 2114 2073 2090 0 -12.35(-0.59%)
Jan 28, 2014 2088 2115 2079 2102 0 +16.39(+0.79%)
Jan 27, 2014 2101 2117 2068 2086 0 -14.83(-0.71%)
Jan 24, 2014 2125 2143 2090 2101 0 -40.08(-1.87%)
Jan 23, 2014 2137 2157 2125 2141 0 -0.68(-0.03%)
Jan 22, 2014 2125 2151 2114 2141 0 +15.75(+0.74%)
Jan 21, 2014 2123 2144 2112 2126 0 +10.60(+0.50%)
Jan 20, 2014 39.68 2115 2114 2115 0 -0.06(-0.00%)
Jan 17, 2014 2125 2135 2107 2115 0 -8.74(-0.41%)
Jan 16, 2014 2124 2135 2107 2124 0 -1.13(-0.05%)
Jan 15, 2014 2127 2142 2106 2125 0 +1.74(+0.08%)
Jan 14, 2014 2114 2134 2091 2123 0 +18.53(+0.88%)
Jan 13, 2014 2113 2137 2088 2105 0 -8.15(-0.39%)
Jan 10, 2014 2094 2122 2086 2113 0 +14.90(+0.71%)
Jan 09, 2014 2101 2116 2079 2098 0 +0.98(+0.05%)
Jan 08, 2014 2107 2118 2078 2097 0 -8.04(-0.38%)
Jan 07, 2014 2102 2120 2074 2105 0 +8.47(+0.40%)
Jan 06, 2014 2105 2127 2078 2096 0 +9.19(+0.44%)
Jan 03, 2014 2080 2101 2073 2087 0 +13.76(+0.66%)
Jan 02, 2014 2102 2101 2060 2073 0 -30.02(-1.43%)
Dec 31, 2013 2103 2103 2103 0 +39.15(+1.90%)
Dec 30, 2013 2094 2100 2054 2064 0 -28.24(-1.35%)
Dec 27, 2013 2100 2109 2074 2093 0 +2.68(+0.13%)
Dec 26, 2013 2038 2098 2061 2090 0 +13.32(+0.64%)
Dec 24, 2013 2077 2077 2077 0 +8.82(+0.43%)
Dec 23, 2013 2066 2081 2047 2068 0 +10.13(+0.49%)
Dec 20, 2013 2047 2070 2040 2058 0 +14.10(+0.69%)
Dec 19, 2013 2054 2067 2033 2044 0 -16.60(-0.81%)
Dec 18, 2013 2043 2073 2028 2060 0 +14.98(+0.73%)
Dec 17, 2013 2044 2056 2027 2045 0 +0.91(+0.04%)
Dec 16, 2013 2044 2063 2024 2044 0 +8.92(+0.44%)
Dec 13, 2013 2032 2050 2012 2035 0 +7.35(+0.36%)
Dec 12, 2013 2030 2055 2005 2028 0 -6.83(-0.34%)
Dec 11, 2013 2039 2058 2013 2035 0 -4.51(-0.22%)
Dec 10, 2013 2059 2077 2031 2039 0 -23.63(-1.15%)
Dec 09, 2013 2026 2080 2011 2063 0 +30.10(+1.48%)
Dec 06, 2013 2010 2041 2001 2033 0 +32.78(+1.64%)
Dec 05, 2013 2012 2024 1986 2000 0 -15.02(-0.75%)
Dec 04, 2013 2008 2031 1987 2015 0 -4.03(-0.20%)
Dec 03, 2013 2005 2035 1991 2019 0 +13.84(+0.69%)
Dec 02, 2013 2002 2034 1971 2005 0 -0.88(-0.04%)
Nov 29, 2013 2003 2020 1988 2006 0 +9.03(+0.45%)
Nov 28, 2013 2002 2014 1980 1997 0 +0.89(+0.04%)
Nov 27, 2013 2000 2013 1978 1996 0 +1.35(+0.07%)
Nov 26, 2013 1991 2007 1975 1995 0 +8.24(+0.41%)
Nov 25, 2013 1988 1999 1966 1987 0 -0.93(-0.05%)
Nov 22, 2013 1994 2003 1976 1988 0 -4.47(-0.22%)
Nov 21, 2013 1978 2002 1967 1992 0 +15.46(+0.78%)
Nov 20, 2013 1994 2005 1964 1977 0 -12.43(-0.62%)
Nov 19, 2013 1998 2011 1977 1989 0 -12.66(-0.63%)
Nov 18, 2013 2024 2037 1994 2002 0 -21.16(-1.05%)
Nov 15, 2013 2012 2029 1998 2023 0 +16.06(+0.80%)
Nov 14, 2013 1978 2014 1964 2007 0 +42.01(+2.14%)
Nov 12, 2013 1967 1982 1941 1965 0 -4.68(-0.24%)
Nov 11, 2013 1964 1988 1947 1969 0 +4.86(+0.25%)
Nov 08, 2013 1953 1985 1934 1965 0 +11.04(+0.57%)
Nov 07, 2013 1970 1985 1932 1954 0 -20.86(-1.06%)
Nov 06, 2013 1982 2007 1960 1974 0 -17.60(-0.88%)
Nov 05, 2013 2017 2027 1982 1992 0 -27.40(-1.36%)
Nov 04, 2013 2001 2032 1983 2019 0 +31.07(+1.56%)
Nov 01, 2013 1993 2012 1950 1988 0 -2.68(-0.13%)
Oct 31, 2013 2014 2019 1947 1991 0 -31.01(-1.53%)
Oct 30, 2013 2021 2047 1994 2022 0 +3.25(+0.16%)
Oct 29, 2013 2040 2048 1995 2019 0 -1.02(-0.05%)
Oct 28, 2013 2036 2042 2010 2020 0 -13.92(-0.68%)
Oct 25, 2013 2031 2044 2014 2034 0 +6.18(+0.30%)
Oct 24, 2013 2016 2039 2004 2028 0 +16.86(+0.84%)
Oct 23, 2013 2006 2028 1990 2011 0 -1.62(-0.08%)
Oct 22, 2013 2007 2027 1997 2012 0 +8.57(+0.43%)
Oct 21, 2013 2014 2031 1986 2004 0 -8.21(-0.41%)
Oct 18, 2013 1984 2019 1978 2012 0 +29.02(+1.46%)
Oct 17, 2013 1964 1992 1951 1983 0 +17.10(+0.87%)
Oct 16, 2013 1946 1975 1934 1966 0 +28.28(+1.46%)
Oct 15, 2013 1958 1979 1927 1938 0 -20.43(-1.04%)
Oct 14, 2013 1904 1978 1917 1958 0 +15.62(+0.80%)
Oct 11, 2013 1929 1957 1916 1942 0 +10.27(+0.53%)
Oct 10, 2013 1931 1959 1918 1932 0 +11.17(+0.58%)
Oct 09, 2013 1924 1935 1901 1921 0 -0.64(-0.03%)
Oct 08, 2013 1941 1955 1913 1922 0 -20.54(-1.06%)
Oct 07, 2013 1944 1962 1926 1942 0 -11.91(-0.61%)
Oct 04, 2013 1935 1970 1932 1954 0 +14.34(+0.74%)
Oct 03, 2013 1951 1954 1915 1940 0 -12.86(-0.66%)
Oct 02, 2013 1965 1976 1937 1953 0 -17.36(-0.88%)
Oct 01, 2013 1953 1994 1943 1970 0 +5.92(+0.30%)
Sep 27, 2013 1962 2310 1952 1964 0 +0.09(+0.00%)
Sep 26, 2013 1958 1978 1945 1964 0 +14.73(+0.76%)
Sep 25, 2013 1943 1959 1937 1949 0 +5.87(+0.30%)
Sep 24, 2013 1945 1959 1933 1943 0 -2.50(-0.13%)
Sep 23, 2013 1955 1969 1934 1946 0 -10.79(-0.55%)
Sep 20, 2013 1974 1998 1943 1957 0 -20.04(-1.01%)
Sep 19, 2013 1973 1998 1953 1977 0 +4.96(+0.25%)
Sep 18, 2013 1947 1980 1923 1972 0 +23.65(+1.21%)
Sep 17, 2013 1942 1963 1934 1948 0 +3.10(+0.16%)
Sep 16, 2013 1965 1958 1937 1945 0 +6.80(+0.35%)
Sep 13, 2013 1930 1952 1924 1938 0 +7.85(+0.41%)
Sep 12, 2013 1938 1956 1918 1930 0 -8.54(-0.44%)
Sep 11, 2013 1954 1962 1926 1939 0 -15.91(-0.81%)
Sep 10, 2013 1954 1970 1940 1955 0 +6.86(+0.35%)
Sep 09, 2013 1949 1969 1932 1948 0 +1.85(+0.10%)
Sep 06, 2013 1958 1969 1931 1946 0 -4.10(-0.21%)
Sep 05, 2013 1949 1967 1921 1950 0 +4.64(+0.24%)
Sep 04, 2013 1950 1965 1930 1945 0 -7.76(-0.40%)
Sep 03, 2013 1972 1983 1935 1953 0 -5.15(-0.26%)
Aug 30, 2013 1958 1958 1958 0 -18.47(-0.93%)
Aug 29, 2013 1963 1988 1957 1977 0 +6.50(+0.33%)
Aug 28, 2013 1972 1989 1958 1970 0 -1.81(-0.09%)
Aug 27, 2013 1982 1997 1966 1972 0 -23.39(-1.17%)
Aug 26, 2013 2005 2023 1984 1996 0 -4.61(-0.23%)
Aug 23, 2013 1997 2014 1977 2000 0 +4.36(+0.22%)
Aug 22, 2013 1981 2012 1970 1996 0 +22.61(+1.15%)
Aug 21, 2013 1975 1989 1958 1973 0 -4.25(-0.21%)
Aug 20, 2013 1955 1991 1944 1977 0 +25.11(+1.29%)
Aug 19, 2013 1956 1985 1939 1952 0 -8.20(-0.42%)
Aug 16, 2013 1972 1993 1947 1960 0 -14.87(-0.75%)
Aug 15, 2013 1984 1998 1962 1975 0 -17.17(-0.86%)
Aug 14, 2013 1975 2007 1964 1993 0 +15.79(+0.80%)
Aug 13, 2013 1977 2001 1949 1977 0 +0.80(+0.04%)
Aug 12, 2013 1967 2007 1936 1976 0 +16.76(+0.86%)
Aug 09, 2013 1980 1997 1947 1959 0 -25.71(-1.30%)
Aug 08, 2013 1982 2017 1933 1985 0 -10.29(-0.52%)
Aug 07, 2013 1985 2028 1954 1995 0 +41.66(+2.13%)
Aug 06, 2013 1965 1985 1933 1954 0 -22.37(-1.13%)
Aug 05, 2013 1945 2016 1938 1976 0 -5.12(-0.26%)
Aug 02, 2013 2011 2029 1964 1981 0 -32.42(-1.61%)
Aug 01, 2013 2065 2089 1955 2013 0 -35.68(-1.74%)
Jul 31, 2013 2048 2087 2023 2049 0 +5.34(+0.26%)
Jul 30, 2013 2063 2079 1990 2044 0 -12.10(-0.59%)
Jul 29, 2013 2063 2073 2044 2056 0 -9.03(-0.44%)
Jul 26, 2013 2059 2080 2040 2065 0 -2.94(-0.14%)
Jul 25, 2013 2066 2095 2042 2068 0 +0.91(+0.04%)
Jul 24, 2013 2106 2117 2054 2067 0 -5.13(-0.25%)
Jul 23, 2013 2077 2094 2046 2072 0 +0.46(+0.02%)
Jul 22, 2013 2061 2114 2050 2072 0 +12.89(+0.63%)
Jul 19, 2013 2076 2090 2051 2059 0 -22.57(-1.08%)
Jul 18, 2013 2045 2090 2038 2081 0 +40.58(+1.99%)
Jul 17, 2013 2043 2057 2024 2041 0 +2.41(+0.12%)
Jul 16, 2013 2053 2057 2030 2038 0 -12.33(-0.60%)
Jul 15, 2013 2053 2068 2036 2051 0 -0.94(-0.05%)
Jul 12, 2013 2034 2070 2022 2052 0 +18.75(+0.92%)
Jul 11, 2013 2013 2043 1990 2033 0 +45.24(+2.28%)
Jul 10, 2013 1986 2013 1969 1988 0 -7.14(-0.36%)
Jul 09, 2013 1997 2008 1956 1995 0 +2.05(+0.10%)
Jul 08, 2013 2038 2059 1980 1993 0 -37.54(-1.85%)
Jul 05, 2013 2026 2040 2004 2030 0 +23.08(+1.15%)
Jul 04, 2013 1997 2016 1981 2007 0 +0.88(+0.04%)
Jul 03, 2013 1997 2016 1981 2006 0 +2.69(+0.13%)
Jul 02, 2013 2009 2027 1973 2004 0 -6.05(-0.30%)
Jul 01, 2013 1963 2023 1978 2010 0 +19.10(+0.96%)
Jun 28, 2013 1977 2003 1965 1990 0 +44.16(+2.27%)
Jun 26, 2013 1956 1981 1910 1946 0 -0.25(-0.01%)
Jun 25, 2013 1930 1960 1906 1947 0 +32.74(+1.71%)
Jun 24, 2013 1917 1942 1881 1914 0 -21.37(-1.10%)
Jun 21, 2013 1929 1957 1904 1935 0 +13.55(+0.71%)
Jun 20, 2013 1959 1969 1905 1922 0 -51.80(-2.62%)
Jun 19, 2013 1993 2006 1966 1973 0 -25.33(-1.27%)
Jun 18, 2013 1985 2011 1975 1999 0 +15.93(+0.80%)
Jun 17, 2013 1987 2011 1963 1983 0 +4.71(+0.24%)
Jun 14, 2013 1987 2001 1969 1978 0 -9.80(-0.49%)
Jun 13, 2013 1943 1995 1936 1988 0 +43.69(+2.25%)
Jun 12, 2013 1981 1991 1937 1944 0 -32.05(-1.62%)
Jun 11, 2013 1970 1994 1953 1976 0 -12.37(-0.62%)
Jun 10, 2013 1985 2011 1971 1989 0 +6.67(+0.34%)
Jun 07, 2013 1971 2001 1952 1982 0 +19.72(+1.00%)
Jun 06, 2013 1936 1967 1922 1962 0 +26.54(+1.37%)
Jun 05, 2013 1963 1974 1931 1936 0 -32.78(-1.67%)
Jun 04, 2013 1969 1991 1943 1969 0 -3.97(-0.20%)
Jun 03, 2013 1971 1991 1946 1973 0 +7.85(+0.40%)
May 31, 2013 1962 1988 1942 1965 0 -0.99(-0.05%)
May 30, 2013 1994 2008 1958 1966 0 -17.68(-0.89%)
May 29, 2013 2003 2019 1969 1983 0 -26.35(-1.31%)
May 28, 2013 2028 2050 1993 2010 0 -0.50(-0.02%)
May 27, 2013 1999 2025 1976 2010 0 -0.06(-0.00%)
May 24, 2013 1999 2025 1976 2010 0 +1.92(+0.10%)
May 23, 2013 1995 2016 1950 2008 0 -1.73(-0.09%)
May 22, 2013 2046 2064 1994 2010 0 -37.58(-1.84%)
May 21, 2013 2044 2058 2027 2048 0 +6.89(+0.34%)
May 20, 2013 1995 2058 2014 2041 0 +12.29(+0.61%)
May 17, 2013 2027 2044 2010 2028 0 +3.36(+0.17%)
May 16, 2013 2046 2057 2017 2025 0 -16.93(-0.83%)
May 15, 2013 2034 2063 2019 2042 0 +4.73(+0.23%)
May 13, 2013 2035 2048 2015 2037 0 +8.63(+0.43%)
May 10, 2013 2015 2042 2000 2029 0 +14.33(+0.71%)
May 09, 2013 2015 2038 1987 2014 0 -4.47(-0.22%)
May 08, 2013 2009 2035 1998 2019 0 +6.84(+0.34%)
May 07, 2013 2009 2026 1993 2012 0 +6.39(+0.32%)
May 06, 2013 1997 2016 1987 2006 0 +4.03(+0.20%)
May 03, 2013 2005 2018 1982 2002 0 +3.62(+0.18%)
May 02, 2013 1987 2020 1963 1998 0 +9.15(+0.46%)
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.