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 28, 2023 987.25 1026 987.25 1004 0 +12.73(+1.28%)
Apr 27, 2023 967.25 992.70 965.43 990.88 0 +6.36(+0.65%)
Apr 26, 2023 986.34 991.79 968.15 984.52 0 -8.18(-0.82%)
Apr 25, 2023 1012 1030 989.06 992.70 0 -25.45(-2.50%)
Apr 24, 2023 1014 1021 1010 1018 0 +3.63(+0.36%)
Apr 21, 2023 1005 1021 999.97 1015 0 +2.73(+0.27%)
Apr 20, 2023 1005 1020 1005 1012 0 -1.82(-0.18%)
Apr 19, 2023 982.70 1018 982.70 1014 0 +21.82(+2.20%)
Apr 18, 2023 985.43 999.97 983.61 991.79 0 -0.91(-0.09%)
Apr 17, 2023 973.61 996.34 968.15 992.70 0 +18.18(+1.87%)
Apr 14, 2023 979.97 984.52 965.43 974.52 0 -7.27(-0.74%)
Apr 13, 2023 986.34 987.25 970.88 981.79 0 -3.64(-0.37%)
Apr 12, 2023 990.88 990.88 973.61 985.43 0 +0.91(+0.09%)
Apr 11, 2023 1008 1009 978.15 984.52 0 -18.18(-1.81%)
Apr 10, 2023 985.43 1004 982.70 1003 0 +24.55(+2.51%)
Apr 06, 2023 978.15 978.15 978.15 978.15 0 -24.55(-2.45%)
Apr 05, 2023 991.79 1008 979.06 1003 0 +1.82(+0.18%)
Apr 04, 2023 1016 1017 990.88 1001 0 -13.64(-1.34%)
Apr 03, 2023 995.43 1016 995.43 1015 0 +15.46(+1.55%)
Mar 31, 2023 982.70 1004 982.70 999.06 0 +17.27(+1.76%)
Mar 30, 2023 992.70 997.24 979.06 981.79 0 -12.73(-1.28%)
Mar 29, 2023 1002 1009 988.15 994.52 0 -3.64(-0.36%)
Mar 28, 2023 986.34 1010 986.34 998.15 0 +7.27(+0.73%)
Mar 27, 2023 996.34 996.34 975.43 990.88 0 -7.27(-0.73%)
Mar 24, 2023 987.25 1008 986.34 998.15 0 -3.64(-0.36%)
Mar 23, 2023 1009 1013 998.15 1002 0 -1.82(-0.18%)
Mar 22, 2023 1002 1016 999.97 1004 0 -0.91(-0.09%)
Mar 21, 2023 999.97 1010 991.79 1005 0 +11.82(+1.19%)
Mar 20, 2023 986.34 995.43 979.97 992.70 0 +1.82(+0.18%)
Mar 17, 2023 990.88 997.24 969.97 990.88 0 -6.36(-0.64%)
Mar 16, 2023 955.43 1005 953.61 997.24 0 +29.09(+3.00%)
Mar 15, 2023 955.43 970.88 949.97 968.15 0 -7.27(-0.75%)
Mar 14, 2023 994.52 994.52 959.97 975.43 0 -8.18(-0.83%)
Mar 13, 2023 977.25 991.79 972.70 983.61 0 -11.82(-1.19%)
Mar 10, 2023 1005 1005 981.79 995.43 0 -10.00(-0.99%)
Mar 09, 2023 1021 1023 1002 1005 0 -23.63(-2.30%)
Mar 08, 2023 998.15 1029 997.24 1029 0 +18.18(+1.80%)
Mar 07, 2023 1009 1015 1004 1011 0 -1.82(-0.18%)
Mar 06, 2023 1005 1022 1004 1013 0 +1.82(+0.18%)
Mar 03, 2023 979.97 1016 979.97 1011 0 +31.82(+3.25%)
Mar 02, 2023 962.70 982.70 949.06 979.06 0 +15.45(+1.60%)
Mar 01, 2023 969.06 992.70 955.43 963.61 0 -11.82(-1.21%)
Feb 28, 2023 941.79 977.25 931.79 975.43 0 +32.73(+3.47%)
Feb 27, 2023 965.43 973.61 939.97 942.70 0 -23.63(-2.45%)
Feb 24, 2023 946.34 983.61 939.06 966.34 0 +8.18(+0.85%)
Feb 23, 2023 885.43 960.88 883.61 958.15 0 +76.36(+8.66%)
Feb 22, 2023 863.61 887.25 859.07 881.79 0 +14.54(+1.68%)
Feb 21, 2023 886.34 886.34 865.43 867.25 0 -28.18(-3.15%)
Feb 17, 2023 895.43 895.43 895.43 895.43 0 +10.00(+1.13%)
Feb 16, 2023 892.70 892.70 872.70 885.43 0 -8.18(-0.92%)
Feb 15, 2023 868.16 900.88 855.43 893.61 0 +20.91(+2.40%)
Feb 14, 2023 837.25 876.34 831.79 872.70 0 +32.73(+3.90%)
Feb 13, 2023 828.16 854.52 826.34 839.98 0 +14.54(+1.76%)
Feb 10, 2023 825.43 832.70 819.07 825.43 0 +0.00(+0.00%)
Feb 09, 2023 834.52 844.52 822.70 825.43 0 -12.73(-1.52%)
Feb 08, 2023 840.88 846.34 829.98 838.16 0 -0.91(-0.11%)
Feb 07, 2023 839.07 840.88 822.70 839.07 0 +0.91(+0.11%)
Feb 06, 2023 858.16 858.16 836.34 838.16 0 -17.27(-2.02%)
Feb 03, 2023 819.07 859.98 819.07 855.43 0 +31.82(+3.86%)
Feb 02, 2023 839.98 839.98 817.25 823.61 0 -12.73(-1.52%)
Feb 01, 2023 837.25 869.98 825.43 836.34 0 -0.91(-0.11%)
Jan 31, 2023 828.16 840.88 826.34 837.25 0 +14.55(+1.77%)
Jan 30, 2023 827.25 831.79 819.07 822.70 0 -9.09(-1.09%)
Jan 27, 2023 829.07 833.61 822.70 831.79 0 +3.64(+0.44%)
Jan 26, 2023 821.79 830.88 816.34 828.16 0 +8.18(+1.00%)
Jan 25, 2023 812.70 819.98 802.70 819.98 0 +9.09(+1.12%)
Jan 24, 2023 809.98 812.70 799.07 810.89 0 +0.91(+0.11%)
Jan 23, 2023 812.70 819.98 808.16 809.98 0 -1.82(-0.22%)
Jan 20, 2023 792.71 813.61 789.07 811.79 0 +21.82(+2.76%)
Jan 19, 2023 809.07 810.89 789.98 789.98 0 -26.36(-3.23%)
Jan 18, 2023 822.70 834.52 810.89 816.34 0 -9.09(-1.10%)
Jan 17, 2023 825.43 830.88 813.61 825.43 0 +7.27(+0.89%)
Jan 16, 2023 799.98 829.98 792.71 818.16 0 +30.91(+3.93%)
Jan 13, 2023 799.98 803.61 787.25 787.25 0 -25.45(-3.13%)
Jan 12, 2023 805.43 812.70 790.89 812.70 0 +12.73(+1.59%)
Jan 11, 2023 797.25 805.43 786.34 799.98 0 +7.27(+0.92%)
Jan 10, 2023 812.70 812.70 790.89 792.71 0 -25.45(-3.11%)
Jan 09, 2023 822.70 839.07 814.52 818.16 0 -2.73(-0.33%)
Jan 06, 2023 802.70 820.89 793.61 820.89 0 +20.91(+2.61%)
Jan 05, 2023 808.16 808.16 791.80 799.98 0 -4.55(-0.57%)
Jan 04, 2023 785.43 808.16 785.43 804.52 0 +21.82(+2.79%)
Jan 03, 2023 771.80 786.34 769.98 782.71 0 +13.64(+1.77%)
Dec 30, 2022 769.07 769.07 769.07 769.07 0 -8.18(-1.05%)
Dec 29, 2022 733.62 779.98 729.98 777.25 0 +50.00(+6.88%)
Dec 28, 2022 728.16 739.98 725.43 727.25 0 +3.64(+0.50%)
Dec 23, 2022 723.62 723.62 723.62 723.62 0 +10.00(+1.40%)
Dec 22, 2022 713.62 719.07 705.43 713.62 0 -6.36(-0.88%)
Dec 21, 2022 710.89 723.62 710.89 719.98 0 +9.09(+1.28%)
Dec 20, 2022 708.16 713.62 700.89 710.89 0 +4.54(+0.64%)
Dec 19, 2022 718.16 719.07 702.71 706.34 0 -8.18(-1.14%)
Dec 16, 2022 707.25 715.43 706.34 714.52 0 +8.18(+1.16%)
Dec 15, 2022 729.98 729.98 702.71 706.34 0 -26.36(-3.60%)
Dec 14, 2022 745.43 752.71 729.98 732.71 0 -20.91(-2.77%)
Dec 13, 2022 755.43 764.52 741.80 753.62 0 +2.73(+0.36%)
Dec 12, 2022 742.71 757.25 735.43 750.89 0 +10.00(+1.35%)
Dec 09, 2022 743.62 751.80 736.34 740.89 0 -2.73(-0.37%)
Dec 08, 2022 736.34 749.98 733.62 743.62 0 +9.09(+1.24%)
Dec 07, 2022 750.89 764.52 732.71 734.52 0 -12.73(-1.70%)
Dec 06, 2022 748.16 751.80 738.16 747.25 0 +3.64(+0.49%)
Dec 05, 2022 760.89 760.89 740.89 743.62 0 -15.45(-2.04%)
Dec 02, 2022 763.62 766.34 757.25 759.07 0 -6.36(-0.83%)
Dec 01, 2022 759.07 777.25 757.25 765.43 0 +7.27(+0.96%)
Nov 30, 2022 751.80 760.89 739.98 758.16 0 +5.45(+0.72%)
Nov 29, 2022 753.62 755.43 744.52 752.71 0 +3.64(+0.49%)
Nov 28, 2022 754.52 764.52 746.34 749.07 0 -10.91(-1.44%)
Nov 25, 2022 759.98 771.80 757.25 759.98 0 -2.73(-0.36%)
Nov 24, 2022 766.34 774.52 761.80 762.71 0 -8.18(-1.06%)
Nov 23, 2022 759.98 776.34 759.07 770.89 0 +11.82(+1.56%)
Nov 22, 2022 748.16 769.98 746.34 759.07 0 +7.27(+0.97%)
Nov 21, 2022 741.80 765.43 731.80 751.80 0 +10.91(+1.47%)
Nov 18, 2022 758.16 758.16 733.62 740.89 0 -6.36(-0.85%)
Nov 17, 2022 756.34 759.07 743.62 747.25 0 -16.36(-2.14%)
Nov 16, 2022 745.43 768.16 745.43 763.62 0 +14.54(+1.94%)
Nov 15, 2022 748.16 780.89 740.89 749.07 0 +8.18(+1.10%)
Nov 14, 2022 762.71 762.71 736.34 740.89 0 -18.18(-2.40%)
Nov 11, 2022 772.71 772.71 734.52 759.07 0 -15.45(-2.00%)
Nov 10, 2022 795.43 801.79 771.80 774.52 0 -18.18(-2.29%)
Nov 09, 2022 764.52 797.25 761.80 792.71 0 +23.64(+3.07%)
Nov 08, 2022 777.25 777.25 759.07 769.07 0 -0.91(-0.12%)
Nov 07, 2022 773.61 775.43 760.89 769.98 0 +5.45(+0.71%)
Nov 04, 2022 759.07 778.16 755.43 764.52 0 +9.09(+1.20%)
Nov 03, 2022 734.52 758.16 726.34 755.43 0 +21.82(+2.97%)
Nov 02, 2022 771.80 771.80 732.71 733.62 0 -34.54(-4.50%)
Nov 01, 2022 811.79 815.43 766.34 768.16 0 -35.45(-4.41%)
Oct 31, 2022 779.07 808.16 774.52 803.61 0 +16.36(+2.08%)
Oct 28, 2022 789.07 789.07 763.62 787.25 0 -1.82(-0.23%)
Oct 27, 2022 780.89 797.25 780.89 789.07 0 +10.00(+1.28%)
Oct 26, 2022 786.34 788.16 771.80 779.07 0 -2.73(-0.35%)
Oct 25, 2022 777.25 786.34 771.80 781.80 0 +5.45(+0.70%)
Oct 24, 2022 787.25 787.25 769.98 776.34 0 -10.91(-1.39%)
Oct 21, 2022 778.16 787.25 760.89 787.25 0 +6.36(+0.81%)
Oct 20, 2022 764.52 786.34 759.07 780.89 0 +20.91(+2.75%)
Oct 19, 2022 792.71 792.71 754.52 759.98 0 -36.36(-4.57%)
Oct 18, 2022 816.34 826.34 794.52 796.34 0 -15.45(-1.90%)
Oct 17, 2022 806.34 821.79 799.98 811.79 0 +13.64(+1.71%)
Oct 14, 2022 802.70 812.70 789.07 798.16 0 -3.64(-0.45%)
Oct 13, 2022 776.34 806.34 768.16 801.79 0 +15.45(+1.97%)
Oct 12, 2022 783.61 789.98 771.80 786.34 0 +7.27(+0.93%)
Oct 11, 2022 759.07 784.52 747.25 779.07 0 +16.36(+2.15%)
Oct 07, 2022 762.71 762.71 762.71 762.71 0 -12.73(-1.64%)
Oct 06, 2022 779.98 786.34 768.16 775.43 0 -5.45(-0.70%)
Oct 05, 2022 769.07 780.89 762.71 780.89 0 +7.27(+0.94%)
Oct 04, 2022 767.25 788.16 767.25 773.61 0 +19.09(+2.53%)
Oct 03, 2022 738.16 759.98 731.80 754.52 0 +23.64(+3.23%)
Sep 30, 2022 728.16 748.16 728.16 730.89 0 -7.27(-0.99%)
Sep 29, 2022 746.34 746.34 722.71 738.16 0 -16.36(-2.17%)
Sep 28, 2022 739.98 760.89 730.89 754.52 0 +10.91(+1.47%)
Sep 27, 2022 759.07 759.98 738.16 743.62 0 +1.82(+0.25%)
Sep 26, 2022 736.34 764.52 733.62 741.80 0 +5.45(+0.74%)
Sep 23, 2022 770.89 770.89 731.80 736.34 0 -37.27(-4.82%)
Sep 22, 2022 818.16 818.16 772.71 773.61 0 -70.00(-8.30%)
Sep 21, 2022 869.98 869.98 840.88 843.61 0 -20.91(-2.42%)
Sep 20, 2022 882.70 884.52 859.07 864.52 0 -23.64(-2.66%)
Sep 19, 2022 859.07 890.88 859.07 888.16 0 +21.82(+2.52%)
Sep 16, 2022 900.88 903.61 857.25 866.34 0 -40.91(-4.51%)
Sep 15, 2022 896.34 908.16 894.52 907.25 0 +9.09(+1.01%)
Sep 14, 2022 906.34 921.79 896.34 898.16 0 -4.55(-0.50%)
Sep 13, 2022 864.52 921.79 861.79 902.70 0 +50.91(+5.98%)
Sep 12, 2022 839.98 859.98 836.34 851.79 0 +23.64(+2.85%)
Sep 09, 2022 813.61 829.98 813.61 828.16 0 +19.09(+2.36%)
Sep 08, 2022 799.98 812.70 797.25 809.07 0 +8.18(+1.02%)
Sep 07, 2022 783.61 806.34 780.89 800.89 0 +16.36(+2.09%)
Sep 06, 2022 793.61 808.16 781.80 784.52 0 -7.27(-0.92%)
Sep 02, 2022 791.80 791.80 791.80 791.80 0 -18.18(-2.24%)
Sep 01, 2022 807.25 814.52 798.16 809.98 0 -3.64(-0.45%)
Aug 31, 2022 802.70 816.34 794.52 813.61 0 +12.73(+1.59%)
Aug 30, 2022 819.98 820.89 792.71 800.89 0 -13.64(-1.67%)
Aug 29, 2022 823.61 823.61 814.52 814.52 0 -10.00(-1.21%)
Aug 26, 2022 849.07 849.07 814.52 824.52 0 -20.00(-2.37%)
Aug 25, 2022 848.16 851.79 837.25 844.52 0 -2.73(-0.32%)
Aug 24, 2022 837.25 849.07 831.79 847.25 0 +9.09(+1.08%)
Aug 23, 2022 831.79 845.43 826.34 838.16 0 +3.64(+0.44%)
Aug 22, 2022 838.16 851.79 829.98 834.52 0 -18.18(-2.13%)
Aug 19, 2022 848.16 854.52 832.70 852.70 0 -2.73(-0.32%)
Aug 18, 2022 879.98 879.98 850.88 855.43 0 -23.64(-2.69%)
Aug 17, 2022 885.43 895.43 874.52 879.07 0 -12.73(-1.43%)
Aug 16, 2022 883.61 894.52 869.98 891.79 0 -4.54(-0.51%)
Aug 15, 2022 872.70 902.70 872.70 896.34 0 +23.63(+2.71%)
Aug 12, 2022 879.98 882.70 862.70 872.70 0 -0.91(-0.10%)
Aug 11, 2022 874.52 886.34 870.88 873.61 0 +1.82(+0.21%)
Aug 10, 2022 822.70 872.70 818.16 871.79 0 +51.82(+6.32%)
Aug 09, 2022 818.16 822.70 810.89 819.98 0 +1.82(+0.22%)
Aug 08, 2022 787.25 820.89 780.89 818.16 0 +36.36(+4.65%)
Aug 05, 2022 832.70 832.70 772.71 781.80 0 -73.63(-8.61%)
Aug 04, 2022 877.25 901.79 849.98 855.43 0 -5.46(-0.63%)
Aug 03, 2022 877.25 878.16 860.88 860.88 0 -10.00(-1.15%)
Aug 02, 2022 884.52 896.34 869.98 870.88 0 -20.00(-2.24%)
Jul 29, 2022 890.88 890.88 890.88 890.88 0 +10.00(+1.14%)
Jul 28, 2022 864.52 882.70 859.98 880.88 0 +20.00(+2.32%)
Jul 27, 2022 833.61 868.16 833.61 860.88 0 +30.00(+3.61%)
Jul 26, 2022 859.07 859.07 820.89 830.88 0 -28.18(-3.28%)
Jul 25, 2022 872.70 876.34 856.34 859.07 0 -15.45(-1.77%)
Jul 22, 2022 877.25 882.70 860.88 874.52 0 -0.91(-0.10%)
Jul 21, 2022 859.98 876.34 853.61 875.43 0 +11.82(+1.37%)
Jul 20, 2022 876.34 876.34 845.43 863.61 0 +0.00(+0.00%)
Jul 19, 2022 840.88 881.79 837.25 863.61 0 +32.73(+3.94%)
Jul 18, 2022 868.16 872.70 824.52 830.88 0 -61.82(-6.92%)
Jul 15, 2022 879.07 896.34 879.07 892.70 0 +13.64(+1.55%)
Jul 14, 2022 912.70 912.70 879.07 879.07 0 -38.18(-4.16%)
Jul 13, 2022 909.97 919.07 897.25 917.25 0 -1.82(-0.20%)
Jul 12, 2022 886.34 919.07 884.52 919.07 0 +26.36(+2.95%)
Jul 11, 2022 933.61 933.61 890.88 892.70 0 -42.73(-4.57%)
Jul 08, 2022 927.25 945.43 924.52 935.43 0 +5.45(+0.59%)
Jul 07, 2022 928.15 941.79 920.88 929.97 0 +4.55(+0.49%)
Jul 06, 2022 879.98 930.88 879.98 925.43 0 +47.27(+5.38%)
Jul 05, 2022 891.79 894.52 861.79 878.16 0 -19.09(-2.13%)
Jul 04, 2022 920.88 935.43 894.52 897.25 0 -23.64(-2.57%)
Jun 30, 2022 920.88 920.88 920.88 920.88 0 +10.91(+1.20%)
Jun 29, 2022 913.61 929.97 906.34 909.97 0 -2.73(-0.30%)
Jun 28, 2022 935.43 949.06 912.70 912.70 0 -22.73(-2.43%)
Jun 27, 2022 939.06 947.25 930.88 935.43 0 +0.00(+0.00%)
Jun 24, 2022 915.43 939.06 915.43 935.43 0 +20.91(+2.29%)
Jun 23, 2022 908.16 919.97 904.52 914.52 0 +0.91(+0.10%)
Jun 22, 2022 918.16 920.88 908.16 913.61 0 -10.00(-1.08%)
Jun 21, 2022 931.79 941.79 913.61 923.61 0 -0.91(-0.10%)
Jun 20, 2022 924.52 932.70 909.97 924.52 0 +20.00(+2.21%)
Jun 17, 2022 877.25 908.16 877.25 904.52 0 +14.54(+1.63%)
Jun 16, 2022 903.61 918.16 872.70 889.98 0 -23.63(-2.59%)
Jun 15, 2022 900.88 919.97 900.88 913.61 0 +17.27(+1.93%)
Jun 14, 2022 907.25 909.07 887.25 896.34 0 -7.27(-0.80%)
Jun 13, 2022 909.07 912.70 890.88 903.61 0 -12.73(-1.39%)
Jun 10, 2022 924.52 933.61 910.88 916.34 0 -19.09(-2.04%)
Jun 09, 2022 931.79 937.25 923.61 935.43 0 -1.82(-0.19%)
Jun 08, 2022 947.25 959.06 932.70 937.25 0 -14.55(-1.53%)
Jun 07, 2022 960.88 960.88 939.06 951.79 0 -10.91(-1.13%)
Jun 06, 2022 936.34 962.70 934.52 962.70 0 +19.09(+2.02%)
Jun 03, 2022 940.88 951.79 930.88 943.61 0 +2.73(+0.29%)
Jun 02, 2022 936.34 956.34 936.34 940.88 0 +5.45(+0.58%)
Jun 01, 2022 943.61 947.25 927.25 935.43 0 -1.82(-0.19%)
May 31, 2022 952.70 952.70 921.79 937.25 0 -16.36(-1.72%)
May 30, 2022 921.79 953.61 913.61 953.61 0 +30.91(+3.35%)
May 27, 2022 929.97 934.52 908.16 922.70 0 -3.64(-0.39%)
May 26, 2022 926.34 944.52 925.43 926.34 0 +2.73(+0.30%)
May 25, 2022 926.34 928.15 899.07 923.61 0 -5.46(-0.59%)
May 24, 2022 951.79 951.79 920.88 929.07 0 -3.64(-0.39%)
May 20, 2022 932.70 932.70 932.70 932.70 0 +6.36(+0.69%)
May 19, 2022 951.79 962.70 921.79 926.34 0 -41.82(-4.32%)
May 18, 2022 987.25 995.43 959.06 968.15 0 -36.37(-3.62%)
May 17, 2022 958.15 1009 950.88 1005 0 +52.73(+5.54%)
May 16, 2022 881.79 966.34 859.98 951.79 0 +59.09(+6.62%)
May 13, 2022 849.07 927.25 829.98 892.70 0 +60.00(+7.21%)
May 12, 2022 1004 1004 825.43 832.70 0 -248.18(-22.96%)
May 11, 2022 1111 1120 1077 1081 0 -30.00(-2.70%)
May 10, 2022 1109 1125 1100 1111 0 +8.18(+0.74%)
May 09, 2022 1091 1111 1073 1103 0 +10.00(+0.92%)
May 06, 2022 1127 1128 1092 1093 0 -32.72(-2.91%)
May 05, 2022 1145 1152 1120 1125 0 -26.37(-2.29%)
May 04, 2022 1151 1163 1133 1152 0 +0.91(+0.08%)
May 03, 2022 1151 1161 1145 1151 0 +2.73(+0.24%)
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.