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, 2020 1100 1130 1066 1099 0 -22.35(-1.99%)
Apr 29, 2020 1106 1137 1086 1121 0 +59.19(+5.57%)
Apr 28, 2020 1082 1095 1047 1062 0 +23.07(+2.22%)
Apr 27, 2020 1009 1052 995.61 1039 0 +40.38(+4.04%)
Apr 24, 2020 995.36 1022 971.97 998.66 0 +9.73(+0.98%)
Apr 23, 2020 957.29 1011 947.80 988.92 0 +39.21(+4.13%)
Apr 22, 2020 995.40 998.69 936.80 949.72 0 -17.38(-1.80%)
Apr 21, 2020 957.98 990.90 948.51 967.10 0 -16.15(-1.64%)
Apr 20, 2020 991.43 1018 959.45 983.25 0 -43.60(-4.25%)
Apr 17, 2020 1004 1040 993.43 1027 0 +41.35(+4.20%)
Apr 16, 2020 994.92 1010 950.79 985.50 0 -16.10(-1.61%)
Apr 15, 2020 1016 1055 982.39 1002 0 -58.91(-5.55%)
Apr 14, 2020 1034 1074 1020 1061 0 +40.23(+3.94%)
Apr 13, 2020 1027 1058 983.81 1020 0 -12.53(-1.21%)
Apr 09, 2020 1010 1055 982.72 1033 0 +62.90(+6.49%)
Apr 08, 2020 921.73 986.89 892.88 969.91 0 +67.38(+7.47%)
Apr 07, 2020 969.83 990.95 891.33 902.53 0 -22.42(-2.42%)
Apr 06, 2020 879.44 942.75 865.82 924.95 0 +71.67(+8.40%)
Apr 03, 2020 911.68 922.40 812.52 853.27 0 -101.45(-10.63%)
Apr 02, 2020 938.85 1015 926.20 954.72 0 +16.93(+1.81%)
Apr 01, 2020 980.43 1007 914.63 937.79 0 -84.84(-8.30%)
Mar 31, 2020 987.62 1048 973.20 1023 0 +34.00(+3.44%)
Mar 30, 2020 976.04 1017 929.96 988.63 0 +12.52(+1.28%)
Mar 27, 2020 979.13 1038 927.48 976.11 0 -47.18(-4.61%)
Mar 26, 2020 936.92 1058 920.15 1023 0 +87.03(+9.30%)
Mar 25, 2020 941.58 1010 896.37 936.26 0 +16.08(+1.75%)
Mar 24, 2020 854.98 944.62 819.32 920.19 0 +109.23(+13.47%)
Mar 23, 2020 862.50 907.76 750.82 810.96 0 -50.20(-5.83%)
Mar 20, 2020 947.30 988.77 828.74 861.15 0 -75.53(-8.06%)
Mar 19, 2020 777.71 998.99 759.03 936.69 0 +150.95(+19.21%)
Mar 18, 2020 884.36 959.46 735.95 785.74 0 -154.91(-16.47%)
Mar 17, 2020 918.46 1011 845.70 940.64 0 +40.06(+4.45%)
Mar 16, 2020 935.16 997.06 860.61 900.58 0 -146.18(-13.96%)
Mar 13, 2020 1063 1081 957.70 1047 0 +36.35(+3.60%)
Mar 12, 2020 1056 1121 963.21 1010 0 -159.85(-13.66%)
Mar 11, 2020 1189 1220 1132 1170 0 -59.39(-4.83%)
Mar 10, 2020 1220 1248 1131 1230 0 +49.70(+4.21%)
Mar 09, 2020 1228 1292 1117 1180 0 -161.89(-12.06%)
Mar 06, 2020 1343 1370 1311 1342 0 -37.83(-2.74%)
Mar 05, 2020 1402 1419 1361 1380 0 -70.79(-4.88%)
Mar 04, 2020 1408 1460 1397 1450 0 +62.06(+4.47%)
Mar 03, 2020 1418 1447 1371 1388 0 -24.59(-1.74%)
Mar 02, 2020 1385 1422 1346 1413 0 +34.70(+2.52%)
Feb 28, 2020 1358 1409 1314 1378 0 -19.65(-1.41%)
Feb 27, 2020 1404 1440 1361 1398 0 -41.70(-2.90%)
Feb 26, 2020 1456 1483 1427 1440 0 -18.61(-1.28%)
Feb 25, 2020 1525 1533 1448 1458 0 -98.93(-6.35%)
Feb 24, 2020 1573 1588 1540 1557 0 -55.99(-3.47%)
Feb 21, 2020 1635 1639 1602 1613 0 -23.82(-1.46%)
Feb 20, 2020 1633 1653 1624 1637 0 +0.20(+0.01%)
Feb 19, 2020 1643 1656 1628 1637 0 -4.88(-0.30%)
Feb 18, 2020 1636 1650 1626 1642 0 +0.55(+0.03%)
Feb 14, 2020 1633 1646 1624 1641 0 +9.26(+0.57%)
Feb 13, 2020 1626 1640 1618 1632 0 -0.17(-0.01%)
Feb 12, 2020 1638 1651 1625 1632 0 +4.40(+0.27%)
Feb 11, 2020 1648 1657 1620 1628 0 -13.36(-0.81%)
Feb 10, 2020 1638 1661 1631 1641 0 -2.08(-0.13%)
Feb 07, 2020 1644 1658 1624 1643 0 -10.65(-0.64%)
Feb 06, 2020 1686 1689 1647 1654 0 -28.49(-1.69%)
Feb 05, 2020 1665 1687 1659 1682 0 +34.53(+2.10%)
Feb 04, 2020 1661 1672 1644 1648 0 +3.67(+0.22%)
Feb 03, 2020 1643 1665 1625 1644 0 +6.41(+0.39%)
Jan 31, 2020 1663 1666 1633 1638 0 -32.43(-1.94%)
Jan 30, 2020 1657 1674 1646 1670 0 -1.73(-0.10%)
Jan 29, 2020 1670 1687 1656 1672 0 +1.41(+0.08%)
Jan 28, 2020 1654 1678 1643 1670 0 +26.10(+1.59%)
Jan 27, 2020 1637 1659 1625 1644 0 -16.21(-0.98%)
Jan 24, 2020 1675 1679 1645 1660 0 -16.42(-0.98%)
Jan 23, 2020 1674 1690 1656 1677 0 -7.54(-0.45%)
Jan 22, 2020 1684 1697 1678 1684 0 +1.98(+0.12%)
Jan 21, 2020 1699 1705 1673 1682 0 -22.73(-1.33%)
Jan 20, 2020 1726 1729 1699 1705 0 +0.81(+0.05%)
Jan 17, 2020 1725 1728 1698 1704 0 -15.74(-0.92%)
Jan 16, 2020 1711 1730 1703 1720 0 +17.37(+1.02%)
Jan 15, 2020 1720 1730 1693 1703 0 -21.14(-1.23%)
Jan 14, 2020 1722 1730 1702 1724 0 -5.07(-0.29%)
Jan 13, 2020 1722 1736 1704 1729 0 +9.92(+0.58%)
Jan 10, 2020 1713 1732 1702 1719 0 +9.21(+0.54%)
Jan 09, 2020 1698 1722 1688 1710 0 +19.06(+1.13%)
Jan 08, 2020 1676 1698 1666 1691 0 +17.13(+1.02%)
Jan 07, 2020 1671 1682 1660 1674 0 -1.67(-0.10%)
Jan 06, 2020 1676 1688 1662 1675 0 -7.55(-0.45%)
Jan 03, 2020 1675 1691 1665 1683 0 -8.68(-0.51%)
Jan 02, 2020 1706 1711 1679 1692 0 -4.66(-0.27%)
Dec 31, 2019 1692 1710 1687 1696 0 +1.72(+0.10%)
Dec 30, 2019 1700 1714 1689 1694 0 -5.17(-0.30%)
Dec 27, 2019 1720 1726 1696 1700 0 -17.71(-1.03%)
Dec 26, 2019 1718 1731 1710 1717 0 -0.52(-0.03%)
Dec 24, 2019 1722 1726 1707 1718 0 -0.74(-0.04%)
Dec 23, 2019 1709 1732 1698 1719 0 +11.47(+0.67%)
Dec 20, 2019 1707 1723 1697 1707 0 +5.32(+0.31%)
Dec 19, 2019 1701 1711 1689 1702 0 -0.03(-0.00%)
Dec 18, 2019 1704 1719 1688 1702 0 -2.26(-0.13%)
Dec 17, 2019 1710 1716 1691 1704 0 -0.19(-0.01%)
Dec 16, 2019 1686 1716 1679 1704 0 +22.86(+1.36%)
Dec 13, 2019 1690 1705 1667 1681 0 -13.20(-0.78%)
Dec 12, 2019 1699 1723 1686 1695 0 -1.54(-0.09%)
Dec 11, 2019 1692 1705 1677 1696 0 +9.29(+0.55%)
Dec 10, 2019 1690 1699 1672 1687 0 -3.77(-0.22%)
Dec 09, 2019 1689 1702 1679 1691 0 +0.28(+0.02%)
Dec 06, 2019 1687 1705 1681 1690 0 +14.17(+0.85%)
Dec 05, 2019 1664 1682 1658 1676 0 +19.03(+1.15%)
Dec 04, 2019 1657 1675 1648 1657 0 +7.54(+0.46%)
Dec 03, 2019 1649 1661 1636 1650 0 -10.20(-0.61%)
Dec 02, 2019 1661 1672 1649 1660 0 +3.78(+0.23%)
Nov 29, 2019 1673 1677 1650 1656 0 -19.08(-1.14%)
Nov 28, 2019 1673 1683 1660 1675 0 -0.53(-0.03%)
Nov 27, 2019 1673 1683 1659 1676 0 +4.23(+0.25%)
Nov 26, 2019 1673 1690 1664 1671 0 +1.10(+0.07%)
Nov 25, 2019 1658 1686 1651 1670 0 +11.12(+0.67%)
Nov 22, 2019 1670 1677 1642 1659 0 -6.58(-0.40%)
Nov 21, 2019 1668 1674 1645 1666 0 +4.52(+0.27%)
Nov 20, 2019 1659 1682 1648 1661 0 -2.80(-0.17%)
Nov 19, 2019 1661 1682 1646 1664 0 +3.37(+0.20%)
Nov 18, 2019 1662 1675 1647 1661 0 -4.40(-0.26%)
Nov 15, 2019 1682 1694 1658 1665 0 -4.20(-0.25%)
Nov 14, 2019 1667 1680 1653 1669 0 +2.73(+0.16%)
Nov 13, 2019 1648 1683 1638 1667 0 +10.96(+0.66%)
Nov 12, 2019 1665 1682 1636 1656 0 -2.47(-0.15%)
Nov 11, 2019 1643 1665 1630 1658 0 +2.86(+0.17%)
Nov 08, 2019 1657 1670 1641 1655 0 -6.90(-0.42%)
Nov 07, 2019 1665 1682 1651 1662 0 -15.43(-0.92%)
Nov 06, 2019 1681 1700 1669 1678 0 -8.85(-0.52%)
Nov 05, 2019 1696 1718 1666 1686 0 -3.57(-0.21%)
Nov 04, 2019 1700 1728 1664 1690 0 -1.75(-0.10%)
Nov 01, 2019 1673 1707 1652 1692 0 +22.87(+1.37%)
Oct 31, 2019 1633 1698 1603 1669 0 +106.96(+6.85%)
Oct 30, 2019 1577 1582 1542 1562 0 -17.91(-1.13%)
Oct 29, 2019 1582 1594 1561 1580 0 -4.23(-0.27%)
Oct 28, 2019 1597 1611 1578 1584 0 -7.30(-0.46%)
Oct 25, 2019 1589 1606 1582 1591 0 +1.21(+0.08%)
Oct 24, 2019 1585 1600 1564 1590 0 +7.70(+0.49%)
Oct 23, 2019 1588 1595 1571 1582 0 -6.11(-0.38%)
Oct 22, 2019 1598 1609 1576 1589 0 -6.09(-0.38%)
Oct 21, 2019 1592 1610 1582 1595 0 +11.00(+0.69%)
Oct 18, 2019 1568 1590 1561 1584 0 +12.25(+0.78%)
Oct 17, 2019 1548 1584 1543 1571 0 +31.48(+2.04%)
Oct 16, 2019 1548 1562 1533 1540 0 -11.27(-0.73%)
Oct 15, 2019 1548 1567 1537 1551 0 +4.08(+0.26%)
Oct 14, 2019 1543 1554 1529 1547 0 -3.99(-0.26%)
Oct 11, 2019 1561 1576 1544 1551 0 +7.36(+0.48%)
Oct 10, 2019 1538 1557 1534 1544 0 +8.91(+0.58%)
Oct 09, 2019 1538 1549 1524 1535 0 +8.41(+0.55%)
Oct 08, 2019 1532 1546 1521 1526 0 -17.57(-1.14%)
Oct 07, 2019 1558 1566 1538 1544 0 -20.62(-1.32%)
Oct 04, 2019 1544 1568 1539 1565 0 +22.91(+1.49%)
Oct 03, 2019 1533 1551 1514 1542 0 +4.78(+0.31%)
Oct 02, 2019 1542 1552 1520 1537 0 -15.74(-1.01%)
Oct 01, 2019 1590 1602 1551 1553 0 -27.52(-1.74%)
Sep 30, 2019 1564 1592 1561 1580 0 +17.59(+1.13%)
Sep 27, 2019 1572 1593 1554 1563 0 -8.48(-0.54%)
Sep 26, 2019 1572 1582 1554 1571 0 -3.86(-0.25%)
Sep 25, 2019 1555 1587 1549 1575 0 +19.89(+1.28%)
Sep 24, 2019 1580 1587 1548 1555 0 -25.32(-1.60%)
Sep 23, 2019 1574 1597 1568 1580 0 -0.45(-0.03%)
Sep 20, 2019 1587 1602 1564 1581 0 -3.06(-0.19%)
Sep 19, 2019 1589 1604 1577 1584 0 +3.22(+0.20%)
Sep 18, 2019 1590 1602 1566 1581 0 -13.66(-0.86%)
Sep 17, 2019 1582 1607 1561 1594 0 +7.17(+0.45%)
Sep 16, 2019 1590 1617 1570 1587 0 +16.21(+1.03%)
Sep 13, 2019 1602 1616 1558 1571 0 -27.68(-1.73%)
Sep 12, 2019 1602 1612 1577 1599 0 -8.21(-0.51%)
Sep 11, 2019 1592 1615 1580 1607 0 +15.06(+0.95%)
Sep 10, 2019 1582 1610 1574 1592 0 +8.94(+0.56%)
Sep 09, 2019 1562 1589 1552 1583 0 +29.69(+1.91%)
Sep 06, 2019 1564 1572 1547 1553 0 -6.40(-0.41%)
Sep 05, 2019 1546 1576 1541 1560 0 +29.18(+1.91%)
Sep 04, 2019 1524 1545 1511 1530 0 +23.76(+1.58%)
Sep 03, 2019 1511 1526 1488 1507 0 -17.33(-1.14%)
Aug 30, 2019 1528 1537 1509 1524 0 +2.87(+0.19%)
Aug 29, 2019 1519 1536 1508 1521 0 +13.49(+0.89%)
Aug 28, 2019 1486 1519 1478 1508 0 +15.03(+1.01%)
Aug 27, 2019 1509 1516 1481 1492 0 -13.03(-0.87%)
Aug 26, 2019 1528 1530 1496 1506 0 -8.33(-0.55%)
Aug 23, 2019 1549 1575 1510 1514 0 -40.74(-2.62%)
Aug 22, 2019 1571 1595 1549 1555 0 -4.54(-0.29%)
Aug 21, 2019 1557 1568 1547 1559 0 +12.05(+0.78%)
Aug 20, 2019 1536 1558 1527 1547 0 +8.35(+0.54%)
Aug 19, 2019 1531 1551 1528 1539 0 +19.58(+1.29%)
Aug 16, 2019 1493 1527 1490 1519 0 +32.31(+2.17%)
Aug 15, 2019 1510 1515 1472 1487 0 -22.96(-1.52%)
Aug 14, 2019 1526 1535 1492 1510 0 -29.58(-1.92%)
Aug 13, 2019 1514 1552 1507 1539 0 +19.61(+1.29%)
Aug 12, 2019 1528 1545 1510 1520 0 -14.33(-0.93%)
Aug 09, 2019 1561 1569 1519 1534 0 -44.63(-2.83%)
Aug 08, 2019 1545 1584 1540 1579 0 +38.85(+2.52%)
Aug 07, 2019 1533 1551 1512 1540 0 -7.00(-0.45%)
Aug 06, 2019 1547 1560 1522 1547 0 +5.93(+0.38%)
Aug 05, 2019 1556 1567 1519 1541 0 -35.21(-2.23%)
Aug 02, 2019 1567 1608 1547 1576 0 +0.82(+0.05%)
Aug 01, 2019 1604 1636 1565 1575 0 -40.44(-2.50%)
Jul 31, 2019 1636 1654 1604 1616 0 -16.39(-1.00%)
Jul 30, 2019 1609 1637 1602 1632 0 +17.50(+1.08%)
Jul 29, 2019 1638 1645 1592 1615 0 -19.28(-1.18%)
Jul 26, 2019 1587 1640 1568 1634 0 +64.45(+4.11%)
Jul 25, 2019 1585 1591 1561 1570 0 -13.80(-0.87%)
Jul 24, 2019 1576 1592 1565 1583 0 +4.11(+0.26%)
Jul 23, 2019 1580 1588 1563 1579 0 +4.26(+0.27%)
Jul 22, 2019 1572 1588 1563 1575 0 +7.32(+0.47%)
Jul 19, 2019 1569 1581 1561 1568 0 -2.16(-0.14%)
Jul 18, 2019 1568 1579 1557 1570 0 -0.88(-0.06%)
Jul 17, 2019 1582 1593 1567 1571 0 -12.79(-0.81%)
Jul 16, 2019 1582 1596 1569 1583 0 +2.09(+0.13%)
Jul 15, 2019 1581 1594 1568 1581 0 -0.80(-0.05%)
Jul 12, 2019 1568 1588 1563 1582 0 +14.31(+0.91%)
Jul 11, 2019 1567 1582 1555 1568 0 +1.71(+0.11%)
Jul 10, 2019 1575 1583 1557 1566 0 +1.52(+0.10%)
Jul 09, 2019 1561 1575 1550 1565 0 +4.22(+0.27%)
Jul 08, 2019 1570 1576 1555 1560 0 -11.17(-0.71%)
Jul 05, 2019 1553 1575 1548 1572 0 +10.12(+0.65%)
Jul 04, 2019 1563 1571 1551 1561 0 -0.76(-0.05%)
Jul 03, 2019 1561 1571 1550 1562 0 +7.33(+0.47%)
Jul 02, 2019 1560 1574 1540 1555 0 -2.50(-0.16%)
Jul 01, 2019 1571 1578 1550 1557 0 +2.05(+0.13%)
Jun 28, 2019 1531 1560 1523 1555 0 +26.22(+1.71%)
Jun 27, 2019 1511 1531 1498 1529 0 +17.07(+1.13%)
Jun 26, 2019 1510 1529 1499 1512 0 +11.92(+0.79%)
Jun 25, 2019 1492 1510 1486 1500 0 +6.97(+0.47%)
Jun 24, 2019 1507 1517 1488 1493 0 -10.75(-0.71%)
Jun 21, 2019 1518 1526 1501 1504 0 -16.27(-1.07%)
Jun 20, 2019 1537 1545 1510 1520 0 -4.02(-0.26%)
Jun 19, 2019 1512 1539 1498 1524 0 +14.81(+0.98%)
Jun 18, 2019 1517 1526 1498 1509 0 +1.38(+0.09%)
Jun 17, 2019 1509 1523 1495 1508 0 +0.30(+0.02%)
Jun 14, 2019 1509 1519 1490 1508 0 -3.53(-0.23%)
Jun 13, 2019 1518 1531 1500 1511 0 +6.73(+0.45%)
Jun 12, 2019 1500 1517 1483 1504 0 +2.56(+0.17%)
Jun 11, 2019 1510 1520 1496 1502 0 +1.37(+0.09%)
Jun 10, 2019 1508 1522 1493 1501 0 -0.14(-0.01%)
Jun 07, 2019 1505 1520 1492 1501 0 -0.62(-0.04%)
Jun 06, 2019 1489 1508 1476 1501 0 +16.16(+1.09%)
Jun 05, 2019 1478 1493 1459 1485 0 +11.90(+0.81%)
Jun 04, 2019 1439 1477 1434 1473 0 +42.53(+2.97%)
Jun 03, 2019 1420 1445 1409 1431 0 +15.69(+1.11%)
May 31, 2019 1419 1431 1405 1415 0 -22.05(-1.53%)
May 30, 2019 1435 1447 1424 1437 0 +4.69(+0.33%)
May 29, 2019 1419 1438 1402 1432 0 +8.61(+0.60%)
May 28, 2019 1450 1456 1422 1424 0 -24.48(-1.69%)
May 24, 2019 1438 1453 1431 1448 0 +19.31(+1.35%)
May 23, 2019 1432 1439 1412 1429 0 -18.15(-1.25%)
May 22, 2019 1458 1467 1435 1447 0 -19.32(-1.32%)
May 21, 2019 1466 1478 1457 1466 0 +6.40(+0.44%)
May 20, 2019 1459 1474 1451 1460 0 -9.17(-0.62%)
May 17, 2019 1483 1509 1465 1469 0 -20.47(-1.37%)
May 16, 2019 1479 1501 1471 1490 0 +13.86(+0.94%)
May 15, 2019 1457 1480 1448 1476 0 +10.95(+0.75%)
May 14, 2019 1443 1476 1435 1465 0 +30.77(+2.15%)
May 13, 2019 1445 1454 1421 1434 0 -30.80(-2.10%)
May 10, 2019 1449 1475 1436 1465 0 +2.14(+0.15%)
May 09, 2019 1448 1474 1434 1463 0 +6.88(+0.47%)
May 08, 2019 1463 1476 1449 1456 0 -3.62(-0.25%)
May 07, 2019 1470 1480 1449 1460 0 -24.04(-1.62%)
May 06, 2019 1470 1495 1464 1484 0 -1.89(-0.13%)
May 03, 2019 1470 1494 1464 1485 0 +27.70(+1.90%)
May 02, 2019 1445 1471 1427 1458 0 +25.03(+1.75%)
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.