Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 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, 2021 1324 1327 1307 1311 0 -15.46(-1.17%)
Apr 29, 2021 1352 1355 1324 1326 0 -16.36(-1.22%)
Apr 28, 2021 1356 1364 1343 1343 0 -10.00(-0.74%)
Apr 27, 2021 1355 1375 1336 1353 0 +0.00(+0.00%)
Apr 26, 2021 1359 1375 1350 1353 0 -0.91(-0.07%)
Apr 23, 2021 1368 1377 1354 1354 0 -12.72(-0.93%)
Apr 22, 2021 1391 1392 1362 1366 0 -22.73(-1.64%)
Apr 21, 2021 1385 1396 1379 1389 0 +11.82(+0.86%)
Apr 20, 2021 1365 1385 1363 1377 0 +9.09(+0.66%)
Apr 19, 2021 1377 1395 1332 1368 0 -9.09(-0.66%)
Apr 16, 2021 1341 1409 1341 1377 0 +67.27(+5.14%)
Apr 15, 2021 1313 1335 1307 1310 0 +2.72(+0.21%)
Apr 14, 2021 1318 1318 1289 1307 0 +0.91(+0.07%)
Apr 13, 2021 1295 1315 1281 1306 0 +15.46(+1.20%)
Apr 12, 2021 1318 1318 1281 1291 0 -20.00(-1.53%)
Apr 09, 2021 1331 1331 1304 1311 0 -16.37(-1.23%)
Apr 08, 2021 1382 1386 1319 1327 0 -46.36(-3.38%)
Apr 07, 2021 1441 1450 1355 1374 0 -116.36(-7.81%)
Apr 06, 2021 1468 1494 1458 1490 0 +23.64(+1.61%)
Apr 05, 2021 1475 1485 1464 1466 0 +4.54(+0.31%)
Apr 01, 2021 1462 1462 1462 1462 0 +31.82(+2.23%)
Mar 31, 2021 1474 1491 1415 1430 0 -37.27(-2.54%)
Mar 30, 2021 1469 1504 1464 1467 0 -2.73(-0.19%)
Mar 29, 2021 1478 1484 1454 1470 0 -15.45(-1.04%)
Mar 26, 2021 1471 1491 1458 1485 0 +21.82(+1.49%)
Mar 25, 2021 1401 1464 1395 1464 0 +54.54(+3.87%)
Mar 24, 2021 1423 1427 1385 1409 0 -15.46(-1.09%)
Mar 23, 2021 1509 1509 1412 1425 0 -80.90(-5.37%)
Mar 22, 2021 1591 1593 1475 1505 0 -131.82(-8.05%)
Mar 19, 2021 1640 1662 1634 1637 0 -10.00(-0.61%)
Mar 18, 2021 1632 1668 1613 1647 0 +6.37(+0.39%)
Mar 17, 2021 1608 1643 1604 1641 0 +29.09(+1.80%)
Mar 16, 2021 1599 1615 1598 1612 0 +5.45(+0.34%)
Mar 15, 2021 1627 1627 1593 1606 0 -19.09(-1.17%)
Mar 12, 2021 1653 1653 1607 1625 0 +0.00(+0.00%)
Mar 11, 2021 1639 1639 1603 1625 0 -8.18(-0.50%)
Mar 10, 2021 1653 1680 1631 1634 0 -19.09(-1.16%)
Mar 09, 2021 1605 1660 1600 1653 0 +46.36(+2.89%)
Mar 08, 2021 1573 1614 1573 1606 0 +20.00(+1.26%)
Mar 05, 2021 1585 1594 1565 1586 0 +12.73(+0.81%)
Mar 04, 2021 1568 1620 1554 1574 0 +3.63(+0.23%)
Mar 03, 2021 1553 1584 1526 1570 0 +24.55(+1.59%)
Mar 02, 2021 1590 1591 1495 1545 0 -52.73(-3.30%)
Mar 01, 2021 1546 1626 1534 1598 0 +71.82(+4.71%)
Feb 26, 2021 1487 1554 1487 1526 0 +21.82(+1.45%)
Feb 25, 2021 1523 1564 1488 1504 0 +27.27(+1.85%)
Feb 24, 2021 1450 1493 1450 1477 0 +16.36(+1.12%)
Feb 23, 2021 1461 1465 1424 1461 0 +0.91(+0.06%)
Feb 22, 2021 1471 1482 1443 1460 0 -16.36(-1.11%)
Feb 19, 2021 1461 1486 1446 1476 0 +17.27(+1.18%)
Feb 18, 2021 1484 1488 1455 1459 0 -25.45(-1.71%)
Feb 17, 2021 1526 1526 1476 1484 0 -49.09(-3.20%)
Feb 16, 2021 1498 1546 1498 1534 0 +10.00(+0.66%)
Feb 12, 2021 1524 1524 1524 1524 0 +5.45(+0.36%)
Feb 11, 2021 1501 1552 1501 1518 0 +19.09(+1.27%)
Feb 10, 2021 1487 1504 1474 1499 0 +9.09(+0.61%)
Feb 09, 2021 1481 1491 1463 1490 0 +6.37(+0.43%)
Feb 08, 2021 1474 1487 1446 1484 0 +20.00(+1.37%)
Feb 05, 2021 1449 1475 1443 1464 0 +19.09(+1.32%)
Feb 04, 2021 1454 1474 1440 1444 0 -11.82(-0.81%)
Feb 03, 2021 1460 1486 1439 1456 0 -3.64(-0.25%)
Feb 02, 2021 1474 1506 1446 1460 0 -8.18(-0.56%)
Feb 01, 2021 1428 1476 1411 1468 0 +59.09(+4.19%)
Jan 29, 2021 1384 1422 1327 1409 0 +19.09(+1.37%)
Jan 28, 2021 1401 1429 1377 1390 0 -12.73(-0.91%)
Jan 27, 2021 1413 1420 1377 1403 0 -24.54(-1.72%)
Jan 26, 2021 1409 1446 1405 1427 0 +20.00(+1.42%)
Jan 25, 2021 1397 1424 1379 1407 0 +20.91(+1.51%)
Jan 22, 2021 1387 1395 1372 1386 0 -17.28(-1.23%)
Jan 21, 2021 1360 1413 1355 1404 0 +71.82(+5.39%)
Jan 20, 2021 1337 1354 1331 1332 0 -4.55(-0.34%)
Jan 19, 2021 1364 1369 1331 1336 0 -28.18(-2.07%)
Jan 18, 2021 1326 1372 1326 1365 0 +28.18(+2.11%)
Jan 15, 2021 1323 1342 1301 1336 0 +12.73(+0.96%)
Jan 14, 2021 1318 1338 1308 1324 0 +9.78(+0.74%)
Jan 13, 2021 1318 1336 1303 1314 0 -90.18(-6.42%)
Dec 23, 2020 1396 1416 1387 1404 0 +21.61(+1.56%)
Dec 22, 2020 1390 1405 1373 1382 0 -8.66(-0.62%)
Dec 21, 2020 1378 1412 1360 1391 0 -25.42(-1.79%)
Dec 18, 2020 1420 1445 1398 1416 0 -6.67(-0.47%)
Dec 17, 2020 1378 1443 1353 1423 0 +66.29(+4.89%)
Dec 16, 2020 1372 1377 1349 1357 0 -14.17(-1.03%)
Dec 15, 2020 1345 1384 1335 1371 0 +35.33(+2.65%)
Dec 14, 2020 1361 1372 1331 1336 0 -13.89(-1.03%)
Dec 11, 2020 1350 1362 1335 1350 0 -7.23(-0.53%)
Dec 10, 2020 1338 1363 1330 1357 0 +16.31(+1.22%)
Dec 09, 2020 1339 1355 1319 1340 0 +7.57(+0.57%)
Dec 08, 2020 1326 1352 1316 1333 0 +2.14(+0.16%)
Dec 07, 2020 1346 1352 1312 1331 0 -19.34(-1.43%)
Dec 04, 2020 1323 1364 1313 1350 0 +41.43(+3.17%)
Dec 03, 2020 1309 1330 1293 1309 0 -0.35(-0.03%)
Dec 02, 2020 1303 1328 1289 1309 0 +5.94(+0.46%)
Dec 01, 2020 1310 1325 1286 1303 0 +13.28(+1.03%)
Nov 30, 2020 1343 1349 1282 1290 0 -61.13(-4.52%)
Nov 27, 2020 1348 1364 1336 1351 0 -3.43(-0.25%)
Nov 26, 2020 1364 1373 1338 1354 0 -0.10(-0.01%)
Nov 25, 2020 1365 1375 1339 1354 0 -23.82(-1.73%)
Nov 24, 2020 1364 1398 1347 1378 0 +36.89(+2.75%)
Nov 23, 2020 1308 1351 1303 1341 0 +48.48(+3.75%)
Nov 20, 2020 1304 1315 1280 1293 0 -20.78(-1.58%)
Nov 19, 2020 1305 1323 1288 1314 0 +1.10(+0.08%)
Nov 18, 2020 1325 1349 1297 1313 0 -7.50(-0.57%)
Nov 17, 2020 1297 1330 1282 1320 0 +5.61(+0.43%)
Nov 16, 2020 1261 1323 1256 1315 0 +81.67(+6.62%)
Nov 13, 2020 1219 1239 1205 1233 0 +25.31(+2.10%)
Nov 12, 2020 1241 1256 1194 1208 0 -50.40(-4.01%)
Nov 11, 2020 1262 1275 1238 1258 0 +4.05(+0.32%)
Nov 10, 2020 1203 1263 1192 1254 0 +59.24(+4.96%)
Nov 09, 2020 1182 1235 1155 1195 0 +104.19(+9.55%)
Nov 06, 2020 1104 1116 1083 1090 0 -16.34(-1.48%)
Nov 05, 2020 1092 1124 1081 1107 0 +25.28(+2.34%)
Nov 04, 2020 1060 1096 1031 1082 0 +8.69(+0.81%)
Nov 03, 2020 1089 1104 1058 1073 0 +0.28(+0.03%)
Nov 02, 2020 1057 1085 1040 1073 0 +29.77(+2.85%)
Oct 30, 2020 1030 1063 1010 1043 0 +20.07(+1.96%)
Oct 29, 2020 997.28 1030 980.22 1023 0 +14.75(+1.46%)
Oct 28, 2020 1043 1058 1001 1008 0 -60.35(-5.65%)
Oct 27, 2020 1088 1095 1056 1068 0 -22.00(-2.02%)
Oct 26, 2020 1120 1129 1072 1090 0 -40.77(-3.60%)
Oct 23, 2020 1141 1148 1118 1131 0 -2.55(-0.22%)
Oct 22, 2020 1117 1141 1109 1134 0 +17.50(+1.57%)
Oct 21, 2020 1113 1130 1107 1116 0 +2.89(+0.26%)
Oct 20, 2020 1095 1124 1084 1113 0 +24.98(+2.30%)
Oct 19, 2020 1107 1119 1081 1088 0 -13.79(-1.25%)
Oct 16, 2020 1112 1129 1097 1102 0 -15.65(-1.40%)
Oct 15, 2020 1102 1127 1096 1118 0 -1.41(-0.13%)
Oct 14, 2020 1104 1137 1098 1119 0 +15.73(+1.43%)
Oct 13, 2020 1102 1117 1083 1103 0 -8.03(-0.72%)
Oct 12, 2020 1113 1125 1095 1111 0 +0.96(+0.09%)
Oct 09, 2020 1108 1122 1085 1110 0 +13.73(+1.25%)
Oct 08, 2020 1088 1103 1075 1097 0 +19.73(+1.83%)
Oct 07, 2020 1088 1097 1067 1077 0 -1.88(-0.17%)
Oct 06, 2020 1106 1119 1072 1079 0 -19.98(-1.82%)
Oct 05, 2020 1088 1107 1076 1099 0 +22.95(+2.13%)
Oct 02, 2020 1046 1087 1042 1076 0 +11.94(+1.12%)
Oct 01, 2020 1067 1078 1049 1064 0 -1.17(-0.11%)
Sep 30, 2020 1061 1084 1046 1065 0 +7.62(+0.72%)
Sep 29, 2020 1051 1070 1035 1058 0 +6.64(+0.63%)
Sep 28, 2020 1049 1072 1039 1051 0 +17.73(+1.72%)
Sep 25, 2020 1023 1043 1012 1033 0 -0.37(-0.04%)
Sep 24, 2020 1034 1056 1014 1034 0 -3.19(-0.31%)
Sep 23, 2020 1069 1085 1034 1037 0 -33.77(-3.15%)
Sep 22, 2020 1084 1100 1056 1070 0 -12.05(-1.11%)
Sep 21, 2020 1088 1116 1046 1083 0 -28.12(-2.53%)
Sep 18, 2020 1124 1138 1102 1111 0 -6.82(-0.61%)
Sep 17, 2020 1107 1130 1095 1117 0 -7.24(-0.64%)
Sep 16, 2020 1116 1144 1104 1125 0 +17.01(+1.54%)
Sep 15, 2020 1120 1130 1100 1108 0 -6.31(-0.57%)
Sep 14, 2020 1095 1121 1090 1114 0 +27.59(+2.54%)
Sep 11, 2020 1097 1107 1069 1086 0 -4.01(-0.37%)
Sep 10, 2020 1108 1117 1080 1090 0 -15.04(-1.36%)
Sep 09, 2020 1107 1117 1088 1105 0 +5.29(+0.48%)
Sep 08, 2020 1098 1121 1084 1100 0 -26.24(-2.33%)
Sep 04, 2020 1145 1152 1107 1126 0 -4.42(-0.39%)
Sep 03, 2020 1165 1181 1123 1131 0 -34.63(-2.97%)
Sep 02, 2020 1164 1179 1141 1165 0 -0.78(-0.07%)
Sep 01, 2020 1148 1180 1139 1166 0 +11.97(+1.04%)
Aug 31, 2020 1183 1186 1152 1154 0 -34.01(-2.86%)
Aug 28, 2020 1186 1195 1169 1188 0 +10.64(+0.90%)
Aug 27, 2020 1172 1190 1162 1178 0 +9.53(+0.82%)
Aug 26, 2020 1178 1185 1158 1168 0 -18.14(-1.53%)
Aug 25, 2020 1199 1206 1169 1186 0 -5.30(-0.44%)
Aug 24, 2020 1168 1197 1157 1192 0 +31.95(+2.76%)
Aug 21, 2020 1162 1172 1139 1160 0 -12.35(-1.05%)
Aug 20, 2020 1173 1184 1161 1172 0 -14.97(-1.26%)
Aug 19, 2020 1193 1210 1181 1187 0 -7.63(-0.64%)
Aug 18, 2020 1218 1225 1184 1195 0 -21.92(-1.80%)
Aug 17, 2020 1236 1245 1201 1216 0 -15.84(-1.29%)
Aug 14, 2020 1218 1244 1210 1232 0 +11.91(+0.98%)
Aug 13, 2020 1216 1240 1204 1220 0 -4.37(-0.36%)
Aug 12, 2020 1225 1238 1204 1225 0 +17.60(+1.46%)
Aug 11, 2020 1211 1235 1192 1207 0 +15.44(+1.30%)
Aug 10, 2020 1159 1203 1151 1192 0 +41.00(+3.56%)
Aug 07, 2020 1140 1166 1121 1151 0 -0.76(-0.07%)
Aug 06, 2020 1139 1172 1132 1151 0 +12.52(+1.10%)
Aug 05, 2020 1167 1174 1124 1139 0 -15.23(-1.32%)
Aug 04, 2020 1163 1183 1137 1154 0 -13.58(-1.16%)
Aug 03, 2020 1145 1176 1138 1168 0 +28.18(+2.47%)
Jul 31, 2020 1155 1174 1113 1140 0 +17.60(+1.57%)
Jul 30, 2020 1117 1134 1097 1122 0 -13.66(-1.20%)
Jul 29, 2020 1116 1141 1107 1136 0 +27.04(+2.44%)
Jul 28, 2020 1122 1133 1106 1109 0 -20.38(-1.81%)
Jul 27, 2020 1117 1146 1104 1129 0 +6.38(+0.57%)
Jul 24, 2020 1142 1155 1119 1123 0 -25.10(-2.19%)
Jul 23, 2020 1137 1162 1131 1148 0 +3.91(+0.34%)
Jul 22, 2020 1143 1157 1128 1144 0 -13.09(-1.13%)
Jul 21, 2020 1141 1177 1137 1157 0 +19.89(+1.75%)
Jul 20, 2020 1158 1170 1128 1137 0 -30.94(-2.65%)
Jul 17, 2020 1165 1189 1153 1168 0 +1.64(+0.14%)
Jul 16, 2020 1163 1179 1145 1166 0 +1.00(+0.09%)
Jul 15, 2020 1152 1173 1131 1165 0 +43.59(+3.89%)
Jul 14, 2020 1103 1132 1094 1122 0 +14.10(+1.27%)
Jul 13, 2020 1118 1134 1095 1108 0 -3.34(-0.30%)
Jul 10, 2020 1078 1115 1069 1111 0 +31.42(+2.91%)
Jul 09, 2020 1110 1112 1068 1080 0 -33.52(-3.01%)
Jul 08, 2020 1123 1137 1094 1113 0 -13.45(-1.19%)
Jul 07, 2020 1147 1155 1120 1126 0 -32.02(-2.76%)
Jul 06, 2020 1168 1182 1142 1159 0 +14.20(+1.24%)
Jul 03, 2020 1162 1173 1131 1144 0 +1.14(+0.10%)
Jul 02, 2020 1163 1172 1129 1143 0 +7.06(+0.62%)
Jul 01, 2020 1164 1179 1128 1136 0 -21.49(-1.86%)
Jun 30, 2020 1141 1166 1126 1158 0 +9.59(+0.84%)
Jun 29, 2020 1121 1157 1108 1148 0 +41.09(+3.71%)
Jun 26, 2020 1123 1132 1088 1107 0 -26.77(-2.36%)
Jun 25, 2020 1100 1140 1090 1134 0 +23.10(+2.08%)
Jun 24, 2020 1145 1152 1093 1111 0 -50.41(-4.34%)
Jun 23, 2020 1170 1179 1150 1161 0 +11.36(+0.99%)
Jun 22, 2020 1156 1165 1130 1150 0 -17.00(-1.46%)
Jun 19, 2020 1187 1206 1149 1167 0 -0.95(-0.08%)
Jun 18, 2020 1151 1183 1138 1168 0 +3.84(+0.33%)
Jun 17, 2020 1190 1195 1156 1164 0 -29.99(-2.51%)
Jun 16, 2020 1210 1223 1160 1194 0 +37.45(+3.24%)
Jun 15, 2020 1086 1165 1073 1156 0 +25.98(+2.30%)
Jun 12, 2020 1139 1159 1091 1130 0 +42.50(+3.91%)
Jun 11, 2020 1157 1170 1080 1088 0 -138.13(-11.27%)
Jun 10, 2020 1251 1258 1202 1226 0 -18.44(-1.48%)
Jun 09, 2020 1262 1277 1226 1244 0 -44.73(-3.47%)
Jun 08, 2020 1268 1300 1242 1289 0 +43.03(+3.45%)
Jun 05, 2020 1227 1279 1217 1246 0 +55.43(+4.66%)
Jun 04, 2020 1168 1204 1154 1191 0 +10.92(+0.93%)
Jun 03, 2020 1149 1195 1137 1180 0 +51.04(+4.52%)
Jun 02, 2020 1135 1149 1115 1129 0 +5.74(+0.51%)
Jun 01, 2020 1112 1142 1100 1123 0 +8.98(+0.81%)
May 29, 2020 1119 1129 1082 1114 0 -13.31(-1.18%)
May 28, 2020 1175 1177 1107 1127 0 -32.40(-2.79%)
May 27, 2020 1148 1170 1120 1160 0 +33.40(+2.97%)
May 26, 2020 1115 1141 1103 1126 0 +44.81(+4.14%)
May 25, 2020 1089 1102 1052 1081 0 +0.71(+0.07%)
May 22, 2020 1089 1102 1053 1081 0 -6.37(-0.59%)
May 21, 2020 1086 1105 1065 1087 0 -5.26(-0.48%)
May 20, 2020 1080 1111 1066 1092 0 +26.45(+2.48%)
May 19, 2020 1076 1103 1050 1066 0 -9.94(-0.92%)
May 18, 2020 1044 1101 1039 1076 0 +68.84(+6.84%)
May 15, 2020 1005 1025 989.67 1007 0 +1.81(+0.18%)
May 14, 2020 973.94 1013 946.93 1005 0 +10.34(+1.04%)
May 13, 2020 1032 1040 977.41 994.90 0 -43.34(-4.17%)
May 12, 2020 1074 1090 1032 1038 0 -32.88(-3.07%)
May 11, 2020 1086 1096 1054 1071 0 -33.08(-3.00%)
May 08, 2020 1077 1114 1067 1104 0 +43.23(+4.07%)
May 07, 2020 1048 1076 1036 1061 0 +36.90(+3.60%)
May 06, 2020 1066 1081 1012 1024 0 -41.48(-3.89%)
May 05, 2020 1070 1116 1042 1066 0 -25.78(-2.36%)
May 04, 2020 1044 1101 1030 1091 0 +25.06(+2.35%)
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.