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, 2019 1442 1454 1422 1445 0 +6.25(+0.43%)
Apr 29, 2019 1453 1460 1430 1439 0 -11.29(-0.78%)
Apr 26, 2019 1452 1464 1436 1450 0 +11.77(+0.82%)
Apr 25, 2019 1448 1457 1427 1438 0 -11.41(-0.79%)
Apr 24, 2019 1455 1458 1440 1450 0 -5.47(-0.38%)
Apr 23, 2019 1465 1470 1448 1455 0 -7.83(-0.54%)
Apr 22, 2019 1447 1468 1440 1463 0 +18.39(+1.27%)
Apr 18, 2019 1449 1453 1432 1445 0 -5.02(-0.35%)
Apr 17, 2019 1459 1466 1443 1450 0 -5.22(-0.36%)
Apr 16, 2019 1464 1474 1442 1455 0 -19.83(-1.34%)
Apr 15, 2019 1485 1496 1466 1475 0 -9.71(-0.65%)
Apr 12, 2019 1492 1496 1475 1484 0 +3.48(+0.23%)
Apr 11, 2019 1471 1486 1467 1481 0 +7.61(+0.52%)
Apr 10, 2019 1463 1482 1454 1473 0 +14.38(+0.99%)
Apr 09, 2019 1477 1480 1454 1459 0 -23.34(-1.57%)
Apr 08, 2019 1474 1487 1466 1482 0 +5.78(+0.39%)
Apr 05, 2019 1459 1481 1453 1477 0 +19.99(+1.37%)
Apr 04, 2019 1440 1460 1435 1457 0 +19.64(+1.37%)
Apr 03, 2019 1444 1457 1426 1437 0 -0.45(-0.03%)
Apr 02, 2019 1443 1452 1425 1437 0 -5.07(-0.35%)
Apr 01, 2019 1436 1452 1423 1442 0 +16.49(+1.16%)
Mar 29, 2019 1441 1448 1416 1426 0 -6.55(-0.46%)
Mar 28, 2019 1413 1439 1411 1432 0 +14.62(+1.03%)
Mar 27, 2019 1410 1425 1400 1418 0 +4.51(+0.32%)
Mar 26, 2019 1409 1431 1399 1413 0 +13.36(+0.95%)
Mar 25, 2019 1396 1408 1380 1400 0 +1.19(+0.09%)
Mar 22, 2019 1437 1443 1394 1399 0 -50.45(-3.48%)
Mar 21, 2019 1428 1461 1426 1449 0 +19.31(+1.35%)
Mar 20, 2019 1418 1448 1405 1430 0 +6.63(+0.47%)
Mar 19, 2019 1438 1450 1417 1423 0 -12.77(-0.89%)
Mar 18, 2019 1423 1443 1416 1436 0 +10.64(+0.75%)
Mar 15, 2019 1429 1440 1418 1425 0 +1.73(+0.12%)
Mar 14, 2019 1419 1436 1409 1424 0 +5.20(+0.37%)
Mar 13, 2019 1427 1434 1410 1419 0 -3.97(-0.28%)
Mar 12, 2019 1418 1431 1406 1422 0 +6.01(+0.42%)
Mar 11, 2019 1396 1423 1383 1416 0 +24.16(+1.74%)
Mar 08, 2019 1373 1398 1368 1392 0 +9.89(+0.72%)
Mar 07, 2019 1395 1410 1374 1382 0 +0.27(+0.02%)
Mar 06, 2019 1399 1410 1373 1382 0 -17.81(-1.27%)
Mar 05, 2019 1405 1415 1394 1400 0 -5.00(-0.36%)
Mar 04, 2019 1403 1417 1389 1405 0 +4.77(+0.34%)
Mar 01, 2019 1399 1413 1382 1400 0 -7.75(-0.55%)
Feb 28, 2019 1424 1429 1396 1408 0 -19.47(-1.36%)
Feb 27, 2019 1416 1434 1404 1427 0 +13.90(+0.98%)
Feb 26, 2019 1423 1437 1409 1414 0 -12.04(-0.84%)
Feb 25, 2019 1415 1437 1409 1426 0 +13.31(+0.94%)
Feb 22, 2019 1402 1433 1380 1412 0 +38.20(+2.78%)
Feb 21, 2019 1383 1399 1350 1374 0 -62.80(-4.37%)
Feb 20, 2019 1436 1451 1430 1437 0 -4.36(-0.30%)
Feb 19, 2019 1428 1450 1419 1441 0 +6.44(+0.45%)
Feb 15, 2019 1427 1441 1416 1435 0 +14.38(+1.01%)
Feb 14, 2019 1408 1430 1405 1420 0 +9.11(+0.65%)
Feb 13, 2019 1404 1419 1397 1411 0 +10.47(+0.75%)
Feb 12, 2019 1399 1418 1382 1401 0 +11.54(+0.83%)
Feb 11, 2019 1380 1401 1366 1389 0 +11.46(+0.83%)
Feb 08, 2019 1389 1406 1367 1378 0 -20.13(-1.44%)
Feb 07, 2019 1416 1422 1374 1398 0 -27.15(-1.91%)
Feb 06, 2019 1420 1435 1413 1425 0 +5.00(+0.35%)
Feb 05, 2019 1413 1429 1407 1420 0 +9.22(+0.65%)
Feb 04, 2019 1407 1420 1389 1411 0 +0.86(+0.06%)
Feb 01, 2019 1415 1426 1398 1410 0 -3.54(-0.25%)
Jan 31, 2019 1420 1433 1397 1414 0 -2.77(-0.20%)
Jan 30, 2019 1390 1429 1382 1416 0 +30.91(+2.23%)
Jan 29, 2019 1376 1392 1364 1385 0 +14.82(+1.08%)
Jan 28, 2019 1368 1380 1355 1371 0 -4.88(-0.35%)
Jan 25, 2019 1370 1388 1362 1375 0 +10.79(+0.79%)
Jan 24, 2019 1353 1376 1340 1365 0 +19.71(+1.47%)
Jan 23, 2019 1360 1365 1334 1345 0 -10.70(-0.79%)
Jan 22, 2019 1371 1375 1343 1356 0 -21.76(-1.58%)
Jan 21, 2019 1370 1389 1360 1377 0 -0.43(-0.03%)
Jan 18, 2019 1369 1390 1359 1378 0 +15.26(+1.12%)
Jan 17, 2019 1341 1375 1336 1363 0 +17.94(+1.33%)
Jan 16, 2019 1348 1361 1338 1345 0 -5.19(-0.38%)
Jan 15, 2019 1350 1366 1338 1350 0 +2.31(+0.17%)
Jan 14, 2019 1346 1365 1334 1348 0 -7.54(-0.56%)
Jan 11, 2019 1354 1366 1341 1355 0 -4.08(-0.30%)
Jan 10, 2019 1342 1366 1327 1359 0 +10.99(+0.82%)
Jan 09, 2019 1336 1356 1328 1348 0 +16.03(+1.20%)
Jan 08, 2019 1330 1349 1313 1332 0 +12.98(+0.98%)
Jan 07, 2019 1284 1337 1272 1319 0 +35.26(+2.75%)
Jan 04, 2019 1257 1295 1251 1284 0 +41.92(+3.38%)
Jan 03, 2019 1254 1268 1226 1242 0 -10.64(-0.85%)
Jan 02, 2019 1220 1260 1202 1253 0 +22.38(+1.82%)
Dec 31, 2018 1224 1240 1202 1230 0 +13.98(+1.15%)
Dec 28, 2018 1206 1233 1192 1216 0 +11.50(+0.95%)
Dec 27, 2018 1192 1216 1158 1205 0 -3.36(-0.28%)
Dec 26, 2018 1159 1213 1132 1208 0 +54.40(+4.72%)
Dec 24, 2018 1182 1196 1150 1154 0 -43.19(-3.61%)
Dec 21, 2018 1230 1243 1188 1197 0 -17.34(-1.43%)
Dec 20, 2018 1248 1259 1199 1214 0 -40.49(-3.23%)
Dec 19, 2018 1264 1304 1247 1255 0 -7.65(-0.61%)
Dec 18, 2018 1286 1300 1255 1262 0 -19.60(-1.53%)
Dec 17, 2018 1324 1340 1272 1282 0 -43.79(-3.30%)
Dec 14, 2018 1345 1363 1318 1326 0 -25.74(-1.90%)
Dec 13, 2018 1350 1365 1332 1352 0 -0.49(-0.04%)
Dec 12, 2018 1356 1380 1342 1352 0 +12.74(+0.95%)
Dec 11, 2018 1348 1367 1329 1339 0 +7.41(+0.56%)
Dec 10, 2018 1348 1358 1309 1332 0 -24.35(-1.80%)
Dec 07, 2018 1373 1406 1348 1356 0 -10.45(-0.76%)
Dec 06, 2018 1363 1375 1325 1367 0 -13.52(-0.98%)
Dec 05, 2018 1420 1434 1373 1380 0 -0.47(-0.03%)
Dec 04, 2018 1421 1434 1373 1381 0 -43.64(-3.06%)
Dec 03, 2018 1421 1447 1405 1424 0 +17.97(+1.28%)
Nov 30, 2018 1401 1421 1381 1406 0 +2.72(+0.19%)
Nov 29, 2018 1397 1420 1383 1404 0 +14.13(+1.02%)
Nov 28, 2018 1364 1394 1347 1389 0 +29.40(+2.16%)
Nov 27, 2018 1361 1376 1349 1360 0 -7.60(-0.56%)
Nov 26, 2018 1365 1387 1356 1368 0 +14.33(+1.06%)
Nov 23, 2018 1355 1368 1337 1353 0 -14.34(-1.05%)
Nov 22, 2018 1368 1369 1368 1368 0 -0.48(-0.04%)
Nov 21, 2018 1342 1382 1336 1368 0 +30.91(+2.31%)
Nov 20, 2018 1374 1380 1331 1337 0 -47.12(-3.40%)
Nov 19, 2018 1376 1408 1357 1384 0 +6.70(+0.49%)
Nov 16, 2018 1368 1394 1354 1378 0 +3.69(+0.27%)
Nov 15, 2018 1365 1382 1343 1374 0 +6.58(+0.48%)
Nov 14, 2018 1388 1395 1349 1367 0 -8.67(-0.63%)
Nov 13, 2018 1397 1410 1360 1376 0 -15.73(-1.13%)
Nov 12, 2018 1407 1424 1382 1392 0 -11.12(-0.79%)
Nov 09, 2018 1420 1431 1386 1403 0 -27.71(-1.94%)
Nov 08, 2018 1442 1456 1415 1431 0 -31.55(-2.16%)
Nov 07, 2018 1458 1475 1447 1462 0 +15.33(+1.06%)
Nov 06, 2018 1453 1461 1428 1447 0 -1.36(-0.09%)
Nov 05, 2018 1431 1464 1419 1448 0 +21.83(+1.53%)
Nov 02, 2018 1442 1453 1408 1426 0 -8.54(-0.60%)
Nov 01, 2018 1423 1474 1386 1435 0 +29.88(+2.13%)
Oct 31, 2018 1433 1450 1398 1405 0 -9.94(-0.70%)
Oct 30, 2018 1396 1422 1377 1415 0 +21.51(+1.54%)
Oct 29, 2018 1381 1433 1355 1393 0 +35.19(+2.59%)
Oct 26, 2018 1341 1385 1322 1358 0 -3.97(-0.29%)
Oct 25, 2018 1337 1369 1333 1362 0 +27.64(+2.07%)
Oct 24, 2018 1373 1385 1332 1335 0 -39.96(-2.91%)
Oct 23, 2018 1386 1406 1345 1375 0 -29.93(-2.13%)
Oct 22, 2018 1424 1431 1395 1405 0 -13.77(-0.97%)
Oct 19, 2018 1427 1447 1409 1418 0 -8.70(-0.61%)
Oct 18, 2018 1442 1450 1420 1427 0 -20.76(-1.43%)
Oct 17, 2018 1454 1470 1433 1448 0 -7.04(-0.48%)
Oct 16, 2018 1423 1459 1411 1455 0 +38.58(+2.72%)
Oct 15, 2018 1409 1431 1397 1416 0 +4.29(+0.30%)
Oct 12, 2018 1433 1437 1389 1412 0 -2.41(-0.17%)
Oct 11, 2018 1432 1445 1404 1414 0 -25.47(-1.77%)
Oct 10, 2018 1468 1475 1430 1440 0 -29.47(-2.01%)
Oct 09, 2018 1477 1487 1460 1469 0 -10.59(-0.72%)
Oct 08, 2018 1486 1491 1456 1480 0 -13.26(-0.89%)
Oct 05, 2018 1510 1519 1484 1493 0 -16.55(-1.10%)
Oct 04, 2018 1515 1532 1494 1510 0 -9.58(-0.63%)
Oct 03, 2018 1508 1533 1500 1519 0 +15.10(+1.00%)
Oct 02, 2018 1508 1521 1496 1504 0 -5.11(-0.34%)
Oct 01, 2018 1526 1541 1499 1509 0 -8.22(-0.54%)
Sep 28, 2018 1515 1531 1500 1517 0 -1.23(-0.08%)
Sep 27, 2018 1526 1537 1512 1519 0 -6.53(-0.43%)
Sep 26, 2018 1534 1547 1512 1525 0 -9.02(-0.59%)
Sep 25, 2018 1545 1548 1528 1534 0 -2.38(-0.15%)
Sep 24, 2018 1545 1554 1523 1537 0 -5.09(-0.33%)
Sep 21, 2018 1544 1557 1529 1542 0 -0.53(-0.03%)
Sep 20, 2018 1541 1554 1521 1542 0 +6.05(+0.39%)
Sep 19, 2018 1540 1553 1529 1536 0 -4.45(-0.29%)
Sep 18, 2018 1530 1549 1525 1541 0 +14.94(+0.98%)
Sep 17, 2018 1539 1545 1521 1526 0 -8.71(-0.57%)
Sep 14, 2018 1534 1547 1522 1534 0 -0.76(-0.05%)
Sep 13, 2018 1539 1547 1528 1535 0 -4.35(-0.28%)
Sep 12, 2018 1528 1546 1520 1540 0 +16.24(+1.07%)
Sep 11, 2018 1519 1532 1505 1523 0 +1.31(+0.09%)
Sep 10, 2018 1525 1531 1514 1522 0 +0.97(+0.06%)
Sep 07, 2018 1519 1535 1511 1521 0 -4.50(-0.29%)
Sep 06, 2018 1542 1549 1523 1526 0 -17.54(-1.14%)
Sep 05, 2018 1539 1549 1521 1543 0 +4.19(+0.27%)
Sep 04, 2018 1549 1554 1527 1539 0 -12.28(-0.79%)
Aug 31, 2018 1551 1551 1551 1551 0 -12.02(-0.77%)
Aug 30, 2018 1568 1578 1551 1563 0 -2.18(-0.14%)
Aug 29, 2018 1565 1578 1552 1565 0 +4.80(+0.31%)
Aug 28, 2018 1570 1584 1551 1561 0 -10.56(-0.67%)
Aug 27, 2018 1568 1588 1560 1571 0 +12.75(+0.82%)
Aug 24, 2018 1555 1569 1545 1558 0 +8.85(+0.57%)
Aug 23, 2018 1543 1560 1531 1550 0 +2.12(+0.14%)
Aug 22, 2018 1540 1557 1530 1547 0 +8.58(+0.56%)
Aug 21, 2018 1528 1549 1520 1539 0 +18.26(+1.20%)
Aug 20, 2018 1514 1528 1509 1521 0 +8.48(+0.56%)
Aug 17, 2018 1498 1527 1491 1512 0 +10.61(+0.71%)
Aug 16, 2018 1496 1515 1488 1501 0 +10.99(+0.74%)
Aug 15, 2018 1501 1512 1473 1490 0 -18.39(-1.22%)
Aug 14, 2018 1495 1517 1485 1509 0 +22.51(+1.51%)
Aug 13, 2018 1503 1512 1478 1486 0 -13.03(-0.87%)
Aug 10, 2018 1496 1511 1482 1499 0 -14.80(-0.98%)
Aug 09, 2018 1517 1530 1503 1514 0 -0.45(-0.03%)
Aug 08, 2018 1518 1524 1498 1515 0 -10.57(-0.69%)
Aug 07, 2018 1537 1547 1516 1525 0 -6.94(-0.45%)
Aug 06, 2018 1530 1542 1520 1532 0 +4.61(+0.30%)
Aug 03, 2018 1551 1564 1520 1528 0 -21.99(-1.42%)
Aug 02, 2018 1504 1562 1495 1550 0 +42.21(+2.80%)
Aug 01, 2018 1511 1527 1489 1507 0 -2.53(-0.17%)
Jul 31, 2018 1495 1530 1485 1510 0 +14.88(+1.00%)
Jul 30, 2018 1499 1520 1480 1495 0 +6.52(+0.44%)
Jul 27, 2018 1444 1515 1429 1488 0 +64.58(+4.54%)
Jul 26, 2018 1413 1430 1399 1424 0 +19.92(+1.42%)
Jul 25, 2018 1397 1408 1383 1404 0 +8.52(+0.61%)
Jul 24, 2018 1403 1414 1390 1395 0 -0.81(-0.06%)
Jul 23, 2018 1401 1411 1391 1396 0 -1.00(-0.07%)
Jul 20, 2018 1398 1407 1388 1397 0 -0.15(-0.01%)
Jul 19, 2018 1387 1407 1382 1397 0 +12.02(+0.87%)
Jul 18, 2018 1378 1389 1369 1385 0 +8.47(+0.62%)
Jul 17, 2018 1375 1386 1369 1377 0 +0.27(+0.02%)
Jul 16, 2018 1386 1394 1368 1377 0 -9.11(-0.66%)
Jul 13, 2018 1388 1400 1380 1386 0 +0.16(+0.01%)
Jul 12, 2018 1396 1401 1374 1386 0 -3.48(-0.25%)
Jul 11, 2018 1389 1402 1379 1389 0 -7.23(-0.52%)
Jul 10, 2018 1396 1407 1382 1396 0 +4.07(+0.29%)
Jul 09, 2018 1368 1396 1361 1392 0 +25.74(+1.88%)
Jul 06, 2018 1348 1374 1344 1366 0 +18.82(+1.40%)
Jul 05, 2018 1346 1358 1333 1348 0 +6.24(+0.47%)
Jul 04, 2018 1339 1342 1339 1341 0 +1.96(+0.15%)
Jul 03, 2018 1338 1358 1325 1339 0 +9.88(+0.74%)
Jul 02, 2018 1322 1332 1307 1330 0 +0.47(+0.04%)
Jun 29, 2018 1329 1350 1322 1329 0 +2.66(+0.20%)
Jun 28, 2018 1334 1342 1312 1326 0 -7.14(-0.54%)
Jun 27, 2018 1348 1356 1330 1334 0 -11.68(-0.87%)
Jun 26, 2018 1349 1357 1323 1345 0 -0.39(-0.03%)
Jun 25, 2018 1368 1376 1329 1346 0 -24.38(-1.78%)
Jun 22, 2018 1379 1391 1354 1370 0 +7.83(+0.57%)
Jun 21, 2018 1380 1388 1357 1362 0 -20.69(-1.50%)
Jun 20, 2018 1379 1395 1368 1383 0 +7.50(+0.55%)
Jun 19, 2018 1366 1385 1356 1375 0 +0.27(+0.02%)
Jun 18, 2018 1360 1381 1353 1375 0 +12.99(+0.95%)
Jun 15, 2018 1362 1373 1357 1362 0 +1.27(+0.09%)
Jun 14, 2018 1358 1371 1350 1361 0 +5.58(+0.41%)
Jun 13, 2018 1362 1366 1347 1355 0 -4.17(-0.31%)
Jun 12, 2018 1359 1372 1350 1359 0 +2.61(+0.19%)
Jun 11, 2018 1335 1363 1331 1357 0 +22.85(+1.71%)
Jun 08, 2018 1330 1341 1313 1334 0 +1.55(+0.12%)
Jun 07, 2018 1320 1343 1314 1332 0 +13.82(+1.05%)
Jun 06, 2018 1308 1326 1303 1319 0 +11.94(+0.91%)
Jun 05, 2018 1297 1317 1288 1307 0 +12.92(+1.00%)
Jun 04, 2018 1293 1308 1283 1294 0 +4.10(+0.32%)
Jun 01, 2018 1282 1305 1270 1290 0 +13.86(+1.09%)
May 31, 2018 1297 1303 1269 1276 0 -22.28(-1.72%)
May 30, 2018 1281 1307 1274 1298 0 +21.70(+1.70%)
May 29, 2018 1270 1289 1258 1276 0 -0.53(-0.04%)
May 28, 2018 1277 1277 1276 1277 0 +0.34(+0.03%)
May 25, 2018 1267 1283 1249 1277 0 +13.26(+1.05%)
May 24, 2018 1274 1281 1257 1263 0 -14.02(-1.10%)
May 23, 2018 1278 1290 1261 1277 0 -5.03(-0.39%)
May 22, 2018 1289 1304 1276 1282 0 -5.76(-0.45%)
May 21, 2018 1273 1302 1266 1288 0 +22.97(+1.82%)
May 18, 2018 1272 1277 1247 1265 0 -7.54(-0.59%)
May 17, 2018 1279 1292 1266 1273 0 -4.24(-0.33%)
May 16, 2018 1282 1294 1263 1277 0 -5.24(-0.41%)
May 15, 2018 1298 1307 1273 1282 0 -17.36(-1.34%)
May 14, 2018 1296 1315 1286 1300 0 +10.09(+0.78%)
May 11, 2018 1299 1313 1284 1289 0 -21.99(-1.68%)
May 10, 2018 1307 1324 1299 1311 0 +6.84(+0.52%)
May 09, 2018 1308 1325 1292 1305 0 +0.40(+0.03%)
May 08, 2018 1306 1321 1286 1304 0 -2.72(-0.21%)
May 07, 2018 1294 1326 1290 1307 0 +17.88(+1.39%)
May 04, 2018 1269 1297 1261 1289 0 +16.28(+1.28%)
May 03, 2018 1310 1339 1258 1273 0 -7.93(-0.62%)
May 02, 2018 1274 1306 1261 1281 0 +7.94(+0.62%)
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.