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, 2018 1288 1297 1252 1273 0 -8.38(-0.65%)
Apr 27, 2018 1358 1364 1268 1282 0 -84.81(-6.21%)
Apr 26, 2018 1366 1381 1350 1367 0 +5.91(+0.43%)
Apr 25, 2018 1362 1375 1346 1361 0 -4.20(-0.31%)
Apr 24, 2018 1384 1401 1358 1365 0 -15.65(-1.13%)
Apr 23, 2018 1379 1391 1359 1381 0 +2.77(+0.20%)
Apr 20, 2018 1389 1396 1364 1378 0 -15.44(-1.11%)
Apr 19, 2018 1398 1416 1385 1393 0 -8.46(-0.60%)
Apr 18, 2018 1394 1416 1390 1402 0 +14.29(+1.03%)
Apr 17, 2018 1379 1395 1368 1387 0 +12.94(+0.94%)
Apr 16, 2018 1352 1380 1341 1375 0 +28.75(+2.14%)
Apr 13, 2018 1345 1355 1329 1346 0 +3.49(+0.26%)
Apr 12, 2018 1341 1356 1326 1342 0 +4.96(+0.37%)
Apr 11, 2018 1324 1347 1319 1337 0 +10.04(+0.76%)
Apr 10, 2018 1328 1343 1313 1327 0 +18.35(+1.40%)
Apr 09, 2018 1326 1333 1307 1309 0 -11.83(-0.90%)
Apr 06, 2018 1345 1355 1304 1321 0 -28.51(-2.11%)
Apr 05, 2018 1329 1357 1323 1349 0 +29.23(+2.21%)
Apr 04, 2018 1284 1325 1280 1320 0 +18.95(+1.46%)
Apr 03, 2018 1287 1310 1268 1301 0 +20.03(+1.56%)
Apr 02, 2018 1294 1304 1263 1281 0 -16.16(-1.25%)
Mar 29, 2018 1297 1297 1297 1297 0 +14.24(+1.11%)
Mar 28, 2018 1273 1294 1263 1283 0 +8.99(+0.71%)
Mar 27, 2018 1290 1304 1268 1274 0 -14.44(-1.12%)
Mar 26, 2018 1290 1302 1257 1288 0 +11.13(+0.87%)
Mar 23, 2018 1291 1314 1273 1277 0 -9.01(-0.70%)
Mar 22, 2018 1310 1319 1284 1286 0 -30.85(-2.34%)
Mar 21, 2018 1314 1334 1306 1317 0 +4.95(+0.38%)
Mar 20, 2018 1318 1331 1300 1312 0 -3.11(-0.24%)
Mar 19, 2018 1337 1344 1299 1315 0 -24.25(-1.81%)
Mar 16, 2018 1329 1361 1322 1340 0 +18.57(+1.41%)
Mar 15, 2018 1346 1356 1303 1321 0 -24.44(-1.82%)
Mar 14, 2018 1363 1374 1337 1345 0 -13.72(-1.01%)
Mar 13, 2018 1364 1371 1351 1359 0 -12.39(-0.90%)
Mar 12, 2018 1359 1391 1351 1372 0 +15.65(+1.15%)
Mar 09, 2018 1360 1372 1343 1356 0 +5.18(+0.38%)
Mar 08, 2018 1333 1366 1319 1351 0 +22.31(+1.68%)
Mar 07, 2018 1328 1351 1320 1328 0 +0.93(+0.07%)
Mar 06, 2018 1327 1345 1307 1327 0 +2.85(+0.22%)
Mar 05, 2018 1304 1340 1299 1325 0 +16.44(+1.26%)
Mar 02, 2018 1297 1327 1276 1308 0 -22.16(-1.67%)
Mar 01, 2018 1348 1370 1314 1330 0 -19.83(-1.47%)
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%)
Dec 01, 2017 1870 1886 1853 1874 0 +8.29(+0.44%)
Nov 30, 2017 1848 1883 1843 1866 0 +22.22(+1.21%)
Nov 29, 2017 1831 1851 1824 1844 0 +15.83(+0.87%)
Nov 28, 2017 1828 1841 1815 1828 0 +0.44(+0.02%)
Nov 27, 2017 1840 1850 1820 1828 0 -10.96(-0.60%)
Nov 24, 2017 1840 1851 1828 1839 0 +8.86(+0.48%)
Nov 23, 2017 1826 1842 1820 1830 0 -0.33(-0.02%)
Nov 22, 2017 1826 1842 1820 1830 0 +8.44(+0.46%)
Nov 21, 2017 1825 1836 1813 1822 0 -0.38(-0.02%)
Nov 20, 2017 1801 1830 1793 1822 0 +20.21(+1.12%)
Nov 17, 2017 1789 1810 1779 1802 0 +7.27(+0.41%)
Nov 16, 2017 1786 1803 1776 1794 0 +6.17(+0.35%)
Nov 15, 2017 1793 1803 1753 1788 0 -14.24(-0.79%)
Nov 14, 2017 1815 1831 1793 1803 0 -12.54(-0.69%)
Nov 13, 2017 1827 1838 1800 1815 0 -14.46(-0.79%)
Nov 10, 2017 1856 1865 1823 1830 0 -53.59(-2.85%)
Nov 09, 2017 1867 1894 1849 1883 0 +5.63(+0.30%)
Nov 08, 2017 1892 1915 1857 1877 0 -15.03(-0.79%)
Nov 07, 2017 1918 1931 1886 1892 0 -24.87(-1.30%)
Nov 06, 2017 1911 1928 1898 1917 0 +10.37(+0.54%)
Nov 03, 2017 1899 1924 1874 1907 0 +3.05(+0.16%)
Nov 02, 2017 1950 1960 1862 1904 0 -39.25(-2.02%)
Nov 01, 2017 1933 1956 1919 1943 0 +20.11(+1.05%)
Oct 31, 2017 1950 1964 1914 1923 0 -26.10(-1.34%)
Oct 30, 2017 1971 1983 1938 1949 0 -30.80(-1.56%)
Oct 27, 2017 2022 2045 1944 1980 0 -58.90(-2.89%)
Oct 26, 2017 2049 2056 2023 2039 0 +0.17(+0.01%)
Oct 25, 2017 2050 2057 2021 2039 0 -11.34(-0.55%)
Oct 24, 2017 2023 2061 2019 2050 0 +26.46(+1.31%)
Oct 23, 2017 2072 2078 2017 2024 0 -48.61(-2.35%)
Oct 20, 2017 2076 2097 2064 2072 0 +2.58(+0.12%)
Oct 19, 2017 2073 2085 2054 2070 0 -9.38(-0.45%)
Oct 18, 2017 2088 2097 2069 2079 0 -7.58(-0.36%)
Oct 17, 2017 2100 2106 2083 2087 0 -10.40(-0.50%)
Oct 16, 2017 2106 2116 2087 2097 0 -5.31(-0.25%)
Oct 13, 2017 2108 2116 2092 2102 0 +6.99(+0.33%)
Oct 12, 2017 2089 2111 2081 2095 0 +2.11(+0.10%)
Oct 11, 2017 2095 2109 2083 2093 0 -0.68(-0.03%)
Oct 10, 2017 2098 2114 2081 2094 0 -0.09(-0.00%)
Oct 09, 2017 2095 2114 2085 2094 0 -3.50(-0.17%)
Oct 06, 2017 2104 2111 2079 2097 0 -8.55(-0.41%)
Oct 05, 2017 2098 2115 2091 2106 0 +18.25(+0.87%)
Oct 04, 2017 2093 2108 2073 2088 0 +1.49(+0.07%)
Oct 03, 2017 2091 2107 2072 2086 0 -4.31(-0.21%)
Oct 02, 2017 2051 2094 2038 2091 0 +42.00(+2.05%)
Sep 29, 2017 2050 2059 2035 2049 0 +2.52(+0.12%)
Sep 28, 2017 2041 2062 2022 2046 0 +2.00(+0.10%)
Sep 27, 2017 2054 2060 2025 2044 0 -2.56(-0.13%)
Sep 26, 2017 2075 2088 2024 2047 0 -48.27(-2.30%)
Sep 25, 2017 2102 2114 2083 2095 0 -7.53(-0.36%)
Sep 22, 2017 2098 2121 2092 2102 0 +6.92(+0.33%)
Sep 21, 2017 2099 2111 2087 2096 0 -4.63(-0.22%)
Sep 20, 2017 2095 2110 2089 2100 0 +9.50(+0.45%)
Sep 19, 2017 2114 2127 2088 2091 0 -16.79(-0.80%)
Sep 18, 2017 2098 2126 2092 2107 0 +14.24(+0.68%)
Sep 15, 2017 2074 2100 2066 2093 0 +19.36(+0.93%)
Sep 14, 2017 2070 2084 2059 2074 0 +3.53(+0.17%)
Sep 13, 2017 2083 2091 2059 2070 0 -10.77(-0.52%)
Sep 12, 2017 2078 2099 2064 2081 0 +8.64(+0.42%)
Sep 11, 2017 2047 2083 2040 2072 0 +31.95(+1.57%)
Sep 08, 2017 2039 2055 2025 2040 0 -1.44(-0.07%)
Sep 07, 2017 2056 2060 2028 2042 0 -11.84(-0.58%)
Sep 06, 2017 2054 2071 2039 2054 0 +5.29(+0.26%)
Sep 05, 2017 2077 2086 2042 2048 0 -26.03(-1.25%)
Sep 01, 2017 2072 2083 2054 2074 0 +5.79(+0.28%)
Aug 31, 2017 2042 2074 2034 2069 0 +35.58(+1.75%)
Aug 30, 2017 2026 2037 2014 2033 0 +6.97(+0.34%)
Aug 29, 2017 2015 2032 2005 2026 0 +3.98(+0.20%)
Aug 28, 2017 2036 2042 2013 2022 0 -12.22(-0.60%)
Aug 25, 2017 2028 2042 2016 2034 0 +10.13(+0.50%)
Aug 24, 2017 2020 2033 2009 2024 0 +7.09(+0.35%)
Aug 23, 2017 2019 2036 1998 2017 0 -3.29(-0.16%)
Aug 22, 2017 1998 2026 1992 2020 0 +26.97(+1.35%)
Aug 21, 2017 1998 2007 1984 1994 0 -6.91(-0.35%)
Aug 18, 2017 1993 2013 1976 2000 0 +6.97(+0.35%)
Aug 17, 2017 2008 2035 1987 1993 0 -16.87(-0.84%)
Aug 16, 2017 2025 2032 2002 2010 0 -17.28(-0.85%)
Aug 15, 2017 2049 2054 2009 2028 0 -19.93(-0.97%)
Aug 14, 2017 2060 2073 2038 2048 0 -0.29(-0.01%)
Aug 11, 2017 2033 2060 2020 2048 0 +0.97(+0.05%)
Aug 10, 2017 2066 2092 2038 2047 0 -46.75(-2.23%)
Aug 09, 2017 2096 2118 2080 2094 0 -11.46(-0.54%)
Aug 08, 2017 2118 2136 2094 2105 0 -15.32(-0.72%)
Aug 07, 2017 2117 2136 2104 2120 0 +2.88(+0.14%)
Aug 04, 2017 2116 2131 2103 2117 0 +6.41(+0.30%)
Aug 03, 2017 2118 2132 2098 2111 0 -5.50(-0.26%)
Aug 02, 2017 2105 2127 2085 2117 0 +7.98(+0.38%)
Aug 01, 2017 2095 2126 2087 2109 0 +21.00(+1.01%)
Jul 31, 2017 2120 2127 2076 2088 0 -27.12(-1.28%)
Jul 28, 2017 2140 2170 2103 2115 0 -71.43(-3.27%)
Jul 27, 2017 2195 2209 2173 2186 0 -7.03(-0.32%)
Jul 26, 2017 2216 2229 2189 2193 0 -19.82(-0.90%)
Jul 25, 2017 2205 2225 2197 2213 0 +19.29(+0.88%)
Jul 24, 2017 2200 2210 2180 2194 0 +0.00(+0.00%)
Jul 21, 2017 2217 2223 2185 2194 0 -25.76(-1.16%)
Jul 20, 2017 2228 2233 2207 2219 0 -0.91(-0.04%)
Jul 19, 2017 2208 2235 2204 2220 0 +13.11(+0.59%)
Jul 18, 2017 2240 2247 2196 2207 0 -36.45(-1.62%)
Jul 17, 2017 2240 2254 2231 2244 0 +5.60(+0.25%)
Jul 14, 2017 2228 2249 2216 2238 0 +14.04(+0.63%)
Jul 13, 2017 2223 2232 2207 2224 0 +4.78(+0.22%)
Jul 12, 2017 2216 2237 2198 2219 0 +20.54(+0.93%)
Jul 11, 2017 2206 2217 2186 2199 0 -4.51(-0.20%)
Jul 10, 2017 2221 2229 2196 2203 0 -17.50(-0.79%)
Jul 07, 2017 2217 2229 2191 2221 0 +5.66(+0.26%)
Jul 06, 2017 2227 2242 2207 2215 0 -14.09(-0.63%)
Jul 05, 2017 2264 2268 2214 2229 0 -38.43(-1.69%)
Jul 04, 2017 2254 2280 2244 2268 0 -2.00(-0.09%)
Jul 03, 2017 2253 2280 2246 2270 0 +26.62(+1.19%)
Jun 30, 2017 2252 2259 2223 2243 0 +0.19(+0.01%)
Jun 29, 2017 2239 2255 2221 2243 0 +2.66(+0.12%)
Jun 28, 2017 2227 2253 2215 2240 0 +21.41(+0.96%)
Jun 27, 2017 2228 2250 2207 2219 0 -8.25(-0.37%)
Jun 26, 2017 2215 2247 2207 2227 0 +18.61(+0.84%)
Jun 23, 2017 2173 2215 2169 2208 0 +34.21(+1.57%)
Jun 22, 2017 2157 2183 2150 2174 0 +25.81(+1.20%)
Jun 21, 2017 2168 2187 2140 2148 0 -20.30(-0.94%)
Jun 20, 2017 2193 2204 2163 2169 0 -35.14(-1.59%)
Jun 19, 2017 2201 2216 2189 2204 0 +5.79(+0.26%)
Jun 16, 2017 2186 2204 2160 2198 0 +18.87(+0.87%)
Jun 15, 2017 2177 2197 2163 2179 0 -6.40(-0.29%)
Jun 14, 2017 2189 2203 2163 2186 0 -9.99(-0.46%)
Jun 13, 2017 2184 2204 2170 2196 0 +14.93(+0.68%)
Jun 12, 2017 2178 2204 2172 2181 0 +3.41(+0.16%)
Jun 09, 2017 2165 2190 2156 2177 0 +11.67(+0.54%)
Jun 08, 2017 2160 2186 2146 2166 0 -3.85(-0.18%)
Jun 07, 2017 2181 2189 2158 2169 0 -13.58(-0.62%)
Jun 06, 2017 2195 2210 2162 2183 0 -15.13(-0.69%)
Jun 05, 2017 2193 2212 2183 2198 0 +0.44(+0.02%)
Jun 02, 2017 2213 2221 2188 2198 0 -9.97(-0.45%)
Jun 01, 2017 2186 2218 2175 2208 0 +25.56(+1.17%)
May 31, 2017 2179 2187 2148 2182 0 +2.56(+0.12%)
May 30, 2017 2199 2206 2171 2180 0 -19.68(-0.89%)
May 29, 2017 2203 2212 2190 2199 0 +0.24(+0.01%)
May 26, 2017 2204 2212 2189 2199 0 -6.09(-0.28%)
May 25, 2017 2211 2221 2192 2205 0 -1.12(-0.05%)
May 24, 2017 2223 2231 2196 2206 0 -16.59(-0.75%)
May 23, 2017 2231 2244 2214 2223 0 -7.43(-0.33%)
May 22, 2017 2227 2253 2209 2230 0 +6.01(+0.27%)
May 19, 2017 2207 2239 2189 2224 0 +26.23(+1.19%)
May 18, 2017 2200 2213 2182 2198 0 -5.48(-0.25%)
May 17, 2017 2238 2248 2198 2203 0 -44.16(-1.96%)
May 16, 2017 2268 2275 2240 2248 0 -7.15(-0.32%)
May 15, 2017 2244 2271 2231 2255 0 +22.60(+1.01%)
May 12, 2017 2235 2251 2215 2232 0 -8.43(-0.38%)
May 11, 2017 2250 2267 2221 2241 0 -32.68(-1.44%)
May 10, 2017 2261 2288 2245 2273 0 +14.45(+0.64%)
May 09, 2017 2262 2277 2245 2259 0 +5.09(+0.23%)
May 08, 2017 2277 2285 2241 2254 0 -25.14(-1.10%)
May 05, 2017 2248 2285 2236 2279 0 +36.22(+1.62%)
May 04, 2017 2242 2265 2212 2243 0 -6.41(-0.29%)
May 03, 2017 2253 2266 2226 2249 0 -4.65(-0.21%)
May 02, 2017 2261 2270 2241 2254 0 -6.34(-0.28%)
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.