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, 2015 2794 2812 2734 2753 0 -46.96(-1.68%)
Apr 29, 2015 2799 2815 2773 2800 0 -2.22(-0.08%)
Apr 28, 2015 2783 2835 2774 2802 0 +17.41(+0.63%)
Apr 27, 2015 2824 2831 2771 2785 0 -38.77(-1.37%)
Apr 24, 2015 2820 2840 2798 2823 0 +3.84(+0.14%)
Apr 23, 2015 2815 2839 2796 2820 0 -4.23(-0.15%)
Apr 22, 2015 2822 2841 2796 2824 0 +6.69(+0.24%)
Apr 21, 2015 2826 2844 2795 2817 0 +5.35(+0.19%)
Apr 20, 2015 2802 2833 2776 2812 0 +22.99(+0.82%)
Apr 17, 2015 2804 2817 2767 2789 0 -26.20(-0.93%)
Apr 16, 2015 2821 2830 2791 2815 0 -9.03(-0.32%)
Apr 15, 2015 2799 2853 2788 2824 0 +32.05(+1.15%)
Apr 14, 2015 2797 2817 2769 2792 0 -3.90(-0.14%)
Apr 13, 2015 2799 2817 2775 2796 0 +2.80(+0.10%)
Apr 10, 2015 2779 2807 2768 2793 0 +16.21(+0.58%)
Apr 09, 2015 2776 2790 2748 2777 0 +17.96(+0.65%)
Apr 08, 2015 2768 2787 2732 2759 0 -14.28(-0.51%)
Apr 07, 2015 2772 2808 2749 2773 0 +1.60(+0.06%)
Apr 06, 2015 2765 2794 2751 2772 0 -1.80(-0.06%)
Apr 02, 2015 2773 2773 2773 2773 0 -12.28(-0.44%)
Apr 01, 2015 2782 2808 2753 2786 0 +7.01(+0.25%)
Mar 31, 2015 2771 2798 2749 2779 0 -7.31(-0.26%)
Mar 30, 2015 2749 2804 2739 2786 0 +52.51(+1.92%)
Mar 27, 2015 2723 2760 2716 2733 0 +10.17(+0.37%)
Mar 26, 2015 2730 2753 2709 2723 0 -10.75(-0.39%)
Mar 25, 2015 2773 2801 2721 2734 0 -35.19(-1.27%)
Mar 24, 2015 2769 2785 2744 2769 0 -10.11(-0.36%)
Mar 23, 2015 2784 2802 2762 2779 0 +1.40(+0.05%)
Mar 20, 2015 2762 2801 2750 2778 0 +27.50(+1.00%)
Mar 19, 2015 2739 2765 2716 2750 0 -1.05(-0.04%)
Mar 18, 2015 2704 2771 2684 2751 0 +43.82(+1.62%)
Mar 17, 2015 2686 2727 2665 2708 0 +13.46(+0.50%)
Mar 16, 2015 2684 2733 2664 2694 0 +14.22(+0.53%)
Mar 13, 2015 2661 2701 2632 2680 0 +10.51(+0.39%)
Mar 12, 2015 2679 2705 2639 2669 0 +3.17(+0.12%)
Mar 11, 2015 2651 2691 2630 2666 0 +14.18(+0.53%)
Mar 10, 2015 2661 2687 2623 2652 0 -29.43(-1.10%)
Mar 09, 2015 2684 2714 2663 2682 0 +0.67(+0.02%)
Mar 06, 2015 2689 2709 2665 2681 0 -20.12(-0.74%)
Mar 05, 2015 2724 2731 2685 2701 0 -11.56(-0.43%)
Mar 04, 2015 2713 2747 2675 2713 0 -15.59(-0.57%)
Mar 03, 2015 2726 2733 2712 2728 0 -6.47(-0.24%)
Mar 02, 2015 2724 2747 2700 2735 0 +14.48(+0.53%)
Feb 27, 2015 2723 2752 2700 2720 0 -4.94(-0.18%)
Feb 26, 2015 2741 2752 2711 2725 0 -22.33(-0.81%)
Feb 25, 2015 2710 2758 2696 2747 0 +29.48(+1.08%)
Feb 24, 2015 2719 2736 2697 2718 0 -2.56(-0.09%)
Feb 23, 2015 2719 2746 2690 2720 0 -1.89(-0.07%)
Feb 20, 2015 2718 2734 2684 2722 0 +10.55(+0.39%)
Feb 19, 2015 2718 2764 2693 2712 0 +31.15(+1.16%)
Feb 18, 2015 2661 2690 2631 2681 0 +15.08(+0.57%)
Feb 17, 2015 2671 2695 2644 2666 0 +7.04(+0.26%)
Feb 13, 2015 2659 2659 2659 2659 0 +52.97(+2.03%)
Feb 12, 2015 2593 2626 2571 2606 0 +33.27(+1.29%)
Feb 11, 2015 2573 2594 2550 2572 0 -5.26(-0.20%)
Feb 10, 2015 2596 2605 2551 2578 0 -7.75(-0.30%)
Feb 09, 2015 2579 2608 2555 2585 0 +9.17(+0.36%)
Feb 06, 2015 2608 2621 2565 2576 0 -26.44(-1.02%)
Feb 05, 2015 2583 2624 2549 2603 0 +31.55(+1.23%)
Feb 04, 2015 2579 2613 2542 2571 0 +8.74(+0.34%)
Feb 03, 2015 2527 2569 2503 2562 0 +48.80(+1.94%)
Feb 02, 2015 2508 2534 2472 2514 0 +22.87(+0.92%)
Jan 30, 2015 2503 2525 2462 2491 0 -21.40(-0.85%)
Jan 29, 2015 2499 2522 2474 2512 0 +19.61(+0.79%)
Jan 28, 2015 2504 2520 2465 2492 0 -1.80(-0.07%)
Jan 27, 2015 2476 2506 2459 2494 0 +3.13(+0.13%)
Jan 26, 2015 2472 2509 2459 2491 0 +19.84(+0.80%)
Jan 23, 2015 2467 2496 2446 2471 0 +5.60(+0.23%)
Jan 22, 2015 2457 2484 2423 2466 0 +22.13(+0.91%)
Jan 21, 2015 2443 2467 2428 2444 0 +5.66(+0.23%)
Jan 20, 2015 2441 2466 2413 2438 0 +6.61(+0.27%)
Jan 19, 2015 2410 2449 2378 2431 0 +1.05(+0.04%)
Jan 16, 2015 2411 2448 2377 2430 0 +23.88(+0.99%)
Jan 15, 2015 2406 2416 2388 2406 0 +6.41(+0.27%)
Jan 14, 2015 2384 2416 2356 2400 0 -9.13(-0.38%)
Jan 13, 2015 2409 2409 2409 2409 0 +3.94(+0.16%)
Jan 12, 2015 2411 2420 2374 2405 0 -12.28(-0.51%)
Jan 09, 2015 2420 2449 2387 2417 0 -2.20(-0.09%)
Jan 08, 2015 2399 2428 2381 2420 0 +37.95(+1.59%)
Jan 07, 2015 2382 2402 2350 2382 0 +15.66(+0.66%)
Jan 06, 2015 2377 2397 2320 2366 0 -5.23(-0.22%)
Jan 05, 2015 2392 2413 2347 2371 0 -33.37(-1.39%)
Jan 02, 2015 2427 2437 2381 2405 0 -8.42(-0.35%)
Dec 31, 2014 2413 2413 2413 2413 0 -11.46(-0.47%)
Dec 30, 2014 2402 2449 2388 2424 0 +21.09(+0.88%)
Dec 29, 2014 2409 2433 2386 2403 0 -2.49(-0.10%)
Dec 26, 2014 2413 2440 2386 2406 0 -6.82(-0.28%)
Dec 24, 2014 2413 2413 2413 2413 0 +19.25(+0.80%)
Dec 23, 2014 2399 2414 2378 2393 0 +6.11(+0.26%)
Dec 22, 2014 2372 2399 2344 2387 0 +21.29(+0.90%)
Dec 19, 2014 2370 2398 2347 2366 0 -8.71(-0.37%)
Dec 18, 2014 2360 2405 2125 2375 0 +21.01(+0.89%)
Dec 17, 2014 2314 2372 2283 2354 0 +57.69(+2.51%)
Dec 16, 2014 2296 2333 2296 2296 0 +34.12(+1.51%)
Dec 15, 2014 2296 2315 2244 2262 0 -29.77(-1.30%)
Dec 12, 2014 2302 2332 2274 2292 0 -24.65(-1.06%)
Dec 11, 2014 2315 2366 2293 2316 0 +8.12(+0.35%)
Dec 10, 2014 2342 2350 2276 2308 0 -46.87(-1.99%)
Dec 09, 2014 2296 2375 2264 2355 0 +15.72(+0.67%)
Dec 08, 2014 2390 2408 2330 2339 0 -57.55(-2.40%)
Dec 05, 2014 2403 2432 2385 2397 0 -21.06(-0.87%)
Dec 04, 2014 2431 2454 2399 2418 0 -12.94(-0.53%)
Dec 03, 2014 2396 2455 2374 2431 0 +41.51(+1.74%)
Dec 02, 2014 2369 2428 2351 2389 0 +20.28(+0.86%)
Dec 01, 2014 2398 2429 2331 2369 0 -38.66(-1.61%)
Nov 28, 2014 2442 2465 2373 2408 0 -46.54(-1.90%)
Nov 27, 2014 2454 2454 2454 2454 0 -0.06(-0.00%)
Nov 26, 2014 2459 2477 2436 2454 0 -10.74(-0.44%)
Nov 25, 2014 2473 2484 2448 2465 0 +1.06(+0.04%)
Nov 24, 2014 2456 2480 2432 2464 0 +12.64(+0.52%)
Nov 21, 2014 2462 2472 2425 2451 0 +5.75(+0.24%)
Nov 20, 2014 2424 2457 2414 2446 0 +19.59(+0.81%)
Nov 19, 2014 2410 2452 2388 2426 0 +16.80(+0.70%)
Nov 18, 2014 2406 2431 2389 2409 0 +10.16(+0.42%)
Nov 17, 2014 2397 2427 2377 2399 0 +0.33(+0.01%)
Nov 14, 2014 2403 2423 2377 2399 0 +3.82(+0.16%)
Nov 13, 2014 2415 2432 2381 2395 0 -18.21(-0.75%)
Nov 12, 2014 2407 2434 2380 2413 0 -3.07(-0.13%)
Nov 11, 2014 2424 2444 2392 2416 0 -15.68(-0.64%)
Nov 10, 2014 2388 2452 2362 2432 0 +49.31(+2.07%)
Nov 07, 2014 2329 2409 2314 2383 0 +56.52(+2.43%)
Nov 06, 2014 2305 2354 2291 2326 0 +9.24(+0.40%)
Nov 05, 2014 2311 2338 2285 2317 0 -8.66(-0.37%)
Nov 04, 2014 2335 2361 2305 2326 0 -25.35(-1.08%)
Nov 03, 2014 2355 2393 2324 2351 0 -10.42(-0.44%)
Oct 31, 2014 2241 2386 2220 2361 0 +43.89(+1.89%)
Oct 30, 2014 2272 2337 2247 2317 0 +51.50(+2.27%)
Oct 28, 2014 2238 2273 2220 2266 0 +37.27(+1.67%)
Oct 27, 2014 2227 2232 2229 2229 0 -4.62(-0.21%)
Oct 24, 2014 2235 2252 2209 2233 0 -6.23(-0.28%)
Oct 23, 2014 2230 2262 2212 2239 0 -5.56(-0.25%)
Oct 21, 2014 2239 2266 2213 2245 0 +25.09(+1.13%)
Oct 20, 2014 2202 2228 2180 2220 0 +19.97(+0.91%)
Oct 17, 2014 2252 2278 2189 2200 0 -19.70(-0.89%)
Oct 16, 2014 2147 2243 2130 2220 0 +44.22(+2.03%)
Oct 15, 2014 2087 2190 2056 2175 0 +61.93(+2.93%)
Oct 14, 2014 2115 2156 2073 2114 0 +2.63(+0.12%)
Oct 13, 2014 2159 2188 2095 2111 0 -47.02(-2.18%)
Oct 10, 2014 2184 2205 2152 2158 0 -25.90(-1.19%)
Oct 09, 2014 2204 2227 2156 2184 0 -18.90(-0.86%)
Oct 08, 2014 2193 2214 2158 2203 0 +10.72(+0.49%)
Oct 07, 2014 2208 2230 2188 2192 0 -24.75(-1.12%)
Oct 06, 2014 2232 2242 2192 2217 0 -5.32(-0.24%)
Oct 03, 2014 2220 2246 2204 2222 0 +14.89(+0.67%)
Oct 02, 2014 2211 2241 2165 2207 0 -3.44(-0.16%)
Oct 01, 2014 2248 2252 2198 2211 0 -36.98(-1.65%)
Sep 30, 2014 2289 2300 2238 2248 0 -43.45(-1.90%)
Sep 29, 2014 2269 2300 2257 2291 0 +6.12(+0.27%)
Sep 26, 2014 2270 2296 2258 2285 0 +16.82(+0.74%)
Sep 25, 2014 2278 2291 2258 2268 0 -60.00(-2.58%)
Sep 19, 2014 2343 2351 2314 2328 0 -13.34(-0.57%)
Sep 18, 2014 2356 2376 2330 2341 0 -4.78(-0.20%)
Sep 17, 2014 2328 2362 2316 2346 0 +14.81(+0.64%)
Sep 16, 2014 2308 2358 2305 2331 0 +18.06(+0.78%)
Sep 15, 2014 2326 2337 2299 2313 0 -15.27(-0.66%)
Sep 12, 2014 2364 2372 2324 2329 0 -34.72(-1.47%)
Sep 11, 2014 2360 2388 2340 2363 0 -5.10(-0.22%)
Sep 10, 2014 2384 2390 2356 2368 0 -12.37(-0.52%)
Sep 09, 2014 2393 2417 2352 2381 0 -14.67(-0.61%)
Sep 08, 2014 2402 2415 2359 2396 0 -7.64(-0.32%)
Sep 05, 2014 2400 2418 2384 2403 0 +5.90(+0.25%)
Sep 04, 2014 2441 2445 2390 2397 0 -40.27(-1.65%)
Sep 03, 2014 2459 2466 2423 2438 0 -11.02(-0.45%)
Sep 02, 2014 2458 2477 2433 2449 0 -8.99(-0.37%)
Aug 29, 2014 2458 2458 2458 0 +6.77(+0.28%)
Aug 28, 2014 2461 2467 2440 2451 0 -14.10(-0.57%)
Aug 27, 2014 2451 2479 2438 2465 0 +15.43(+0.63%)
Aug 26, 2014 2468 2472 2442 2449 0 -9.40(-0.38%)
Aug 25, 2014 2461 2473 2440 2459 0 +10.13(+0.41%)
Aug 22, 2014 2471 2483 2429 2449 0 -14.09(-0.57%)
Aug 21, 2014 2453 2474 2430 2463 0 +11.93(+0.49%)
Aug 20, 2014 2451 2464 2428 2451 0 -1.19(-0.05%)
Aug 19, 2014 2461 2479 2437 2452 0 -3.35(-0.14%)
Aug 18, 2014 2458 2475 2432 2455 0 +13.49(+0.55%)
Aug 15, 2014 2447 2463 2415 2442 0 +4.30(+0.18%)
Aug 14, 2014 2437 2457 2418 2438 0 +6.53(+0.27%)
Aug 13, 2014 2382 2436 2372 2431 0 +52.13(+2.19%)
Aug 12, 2014 2384 2403 2356 2379 0 -8.78(-0.37%)
Aug 11, 2014 2366 2408 2359 2388 0 +30.31(+1.29%)
Aug 08, 2014 2333 2365 2322 2357 0 +23.25(+1.00%)
Aug 07, 2014 2362 2375 2316 2334 0 -40.48(-1.70%)
Aug 06, 2014 2372 2398 2355 2375 0 -1.18(-0.05%)
Aug 05, 2014 2390 2407 2351 2376 0 -19.82(-0.83%)
Aug 04, 2014 2337 2419 2359 2396 0 +17.69(+0.74%)
Aug 01, 2014 2367 2404 2341 2378 0 -0.49(-0.02%)
Jul 31, 2014 2425 2463 2350 2378 0 -156.73(-6.18%)
Jul 23, 2014 2538 2553 2504 2535 0 -0.10(-0.00%)
Jul 22, 2014 2537 2552 2515 2535 0 +12.93(+0.51%)
Jul 21, 2014 2517 2533 2504 2522 0 +4.03(+0.16%)
Jul 18, 2014 2508 2535 2492 2518 0 +19.67(+0.79%)
Jul 17, 2014 2514 2538 2484 2499 0 -22.23(-0.88%)
Jul 16, 2014 2510 2546 2483 2521 0 +18.15(+0.73%)
Jul 15, 2014 2499 2515 2473 2503 0 -2.36(-0.09%)
Jul 14, 2014 2488 2520 2481 2505 0 +26.01(+1.05%)
Jul 11, 2014 2452 2492 2434 2479 0 +24.74(+1.01%)
Jul 10, 2014 2459 2472 2434 2454 0 -27.47(-1.11%)
Jul 09, 2014 2474 2493 2444 2482 0 +6.97(+0.28%)
Jul 08, 2014 2450 2493 2429 2475 0 +97.55(+4.10%)
Jul 07, 2014 2396 2407 2364 2377 0 -26.54(-1.10%)
Jul 04, 2014 39.14 2404 2402 2404 0 +2.29(+0.10%)
Jul 03, 2014 2404 2416 2394 2402 0 +0.65(+0.03%)
Jul 02, 2014 2414 2421 2391 2401 0 -14.60(-0.60%)
Jul 01, 2014 2368 2435 2391 2415 0 +5.52(+0.23%)
Jun 30, 2014 2377 2417 2356 2410 0 +36.45(+1.54%)
Jun 27, 2014 2338 2384 2332 2374 0 +23.75(+1.01%)
Jun 26, 2014 2335 2360 2322 2350 0 +12.32(+0.53%)
Jun 25, 2014 2325 2349 2315 2337 0 +6.14(+0.26%)
Jun 24, 2014 2342 2366 2319 2331 0 -18.69(-0.80%)
Jun 23, 2014 2363 2376 2335 2350 0 -10.80(-0.46%)
Jun 20, 2014 2361 2377 2344 2361 0 -2.15(-0.09%)
Jun 19, 2014 2355 2374 2340 2363 0 +15.01(+0.64%)
Jun 18, 2014 2344 2359 2313 2348 0 +2.09(+0.09%)
Jun 17, 2014 2340 2375 2323 2346 0 -7.77(-0.33%)
Jun 16, 2014 2354 2363 2335 2354 0 -3.33(-0.14%)
Jun 13, 2014 2356 2371 2335 2357 0 -2.23(-0.09%)
Jun 12, 2014 2357 2379 2335 2359 0 +0.76(+0.03%)
Jun 11, 2014 2357 2377 2333 2358 0 -6.46(-0.27%)
Jun 10, 2014 2360 2371 2346 2365 0 +9.51(+0.40%)
Jun 06, 2014 2339 2363 2334 2355 0 +19.31(+0.83%)
Jun 05, 2014 2301 2341 2294 2336 0 +33.67(+1.46%)
Jun 04, 2014 2299 2314 2290 2302 0 -2.67(-0.12%)
Jun 03, 2014 2305 2321 2291 2305 0 -3.80(-0.16%)
Jun 02, 2014 2317 2338 2289 2309 0 -9.19(-0.40%)
May 30, 2014 2307 2326 2288 2318 0 +9.05(+0.39%)
May 29, 2014 2290 2317 2274 2309 0 +22.50(+0.98%)
May 28, 2014 2288 2296 2265 2286 0 -5.79(-0.25%)
May 27, 2014 2295 2313 2277 2292 0 +3.43(+0.15%)
May 26, 2014 35.38 2289 2289 2289 0 +0.12(+0.01%)
May 23, 2014 2278 2294 2263 2289 0 +6.37(+0.28%)
May 22, 2014 2277 2299 2258 2282 0 +5.73(+0.25%)
May 21, 2014 2263 2286 2250 2277 0 +16.38(+0.72%)
May 20, 2014 2272 2279 2245 2260 0 -19.16(-0.84%)
May 19, 2014 2264 2293 2259 2279 0 +8.39(+0.37%)
May 16, 2014 2260 2275 2241 2271 0 +13.35(+0.59%)
May 15, 2014 2273 2281 2229 2258 0 -18.44(-0.81%)
May 14, 2014 2273 2294 2252 2276 0 +3.70(+0.16%)
May 13, 2014 2274 2289 2253 2272 0 +4.80(+0.21%)
May 12, 2014 2244 2275 2237 2268 0 +32.86(+1.47%)
May 09, 2014 2238 2253 2213 2235 0 -2.39(-0.11%)
May 08, 2014 2248 2271 2230 2237 0 -31.16(-1.37%)
May 07, 2014 2271 2285 2246 2268 0 +1.12(+0.05%)
May 06, 2014 2256 2281 2243 2267 0 +2.54(+0.11%)
May 05, 2014 2256 2284 2239 2265 0 -4.66(-0.21%)
May 02, 2014 2275 2306 2252 2269 0 -10.51(-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.