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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

931.79 +16.36 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 840.88 851.79 835.43 845.43 0 +0.00(+0.00%)
Apr 29, 2024 843.61 850.88 834.52 845.43 0 +10.91(+1.31%)
Apr 26, 2024 837.25 844.52 832.70 834.52 0 -0.91(-0.11%)
Apr 25, 2024 839.98 840.88 827.25 835.43 0 -10.00(-1.18%)
Apr 24, 2024 858.16 858.16 832.70 845.43 0 -10.91(-1.27%)
Apr 23, 2024 843.61 857.25 838.16 856.34 0 +11.82(+1.40%)
Apr 22, 2024 843.61 851.79 830.88 844.52 0 +0.00(+0.00%)
Apr 19, 2024 833.61 851.79 831.79 844.52 0 +9.09(+1.09%)
Apr 18, 2024 844.52 848.16 830.88 835.43 0 -7.27(-0.86%)
Apr 17, 2024 848.16 854.52 836.34 842.70 0 -10.91(-1.28%)
Apr 16, 2024 845.43 857.25 832.70 853.61 0 +6.36(+0.75%)
Apr 15, 2024 849.07 858.16 847.25 847.25 0 -1.82(-0.21%)
Apr 12, 2024 846.34 854.52 846.34 849.07 0 -0.91(-0.11%)
Apr 11, 2024 864.52 864.52 846.34 849.98 0 -13.64(-1.58%)
Apr 10, 2024 868.16 872.70 859.07 863.61 0 -12.73(-1.45%)
Apr 09, 2024 878.16 879.98 872.70 876.34 0 +3.64(+0.42%)
Apr 08, 2024 872.70 876.34 859.07 872.70 0 +3.64(+0.42%)
Apr 05, 2024 868.16 874.52 863.61 869.07 0 +1.82(+0.21%)
Apr 04, 2024 872.70 882.70 866.34 867.25 0 -5.45(-0.63%)
Apr 03, 2024 874.52 883.61 871.79 872.70 0 -6.36(-0.72%)
Apr 02, 2024 881.79 887.25 875.43 879.07 0 -5.45(-0.62%)
Apr 01, 2024 899.97 900.88 881.79 884.52 0 -14.55(-1.62%)
Mar 28, 2024 899.07 899.07 899.07 899.07 0 -18.18(-1.98%)
Mar 27, 2024 934.52 936.34 910.88 917.25 0 -18.18(-1.94%)
Mar 26, 2024 916.34 940.88 915.43 935.43 0 +23.64(+2.59%)
Mar 25, 2024 922.70 925.43 909.97 911.79 0 -10.00(-1.08%)
Mar 22, 2024 916.34 935.43 914.52 921.79 0 +12.73(+1.40%)
Mar 21, 2024 886.34 911.79 882.70 909.07 0 +27.27(+3.09%)
Mar 20, 2024 887.25 889.98 875.43 881.79 0 -3.64(-0.41%)
Mar 19, 2024 882.70 890.88 873.61 885.43 0 +11.82(+1.35%)
Mar 18, 2024 869.98 879.98 850.88 873.61 0 +5.45(+0.63%)
Mar 15, 2024 869.98 879.98 859.98 868.16 0 +1.82(+0.21%)
Mar 14, 2024 889.07 894.52 862.70 866.34 0 -17.27(-1.95%)
Mar 13, 2024 881.79 895.43 875.43 883.61 0 +0.91(+0.10%)
Mar 12, 2024 898.16 900.88 879.98 882.70 0 -14.54(-1.62%)
Mar 11, 2024 899.97 908.16 892.70 897.25 0 -9.09(-1.00%)
Mar 08, 2024 918.16 919.97 903.61 906.34 0 -11.82(-1.29%)
Mar 07, 2024 930.88 930.88 910.88 918.16 0 -8.18(-0.88%)
Mar 06, 2024 909.07 929.07 906.34 926.34 0 +10.91(+1.19%)
Mar 05, 2024 929.07 941.79 910.88 915.43 0 -17.27(-1.85%)
Mar 04, 2024 952.70 954.52 929.07 932.70 0 -21.82(-2.29%)
Mar 01, 2024 959.06 963.61 944.52 954.52 0 -1.82(-0.19%)
Feb 29, 2024 943.61 968.15 943.61 956.34 0 +20.00(+2.14%)
Feb 28, 2024 941.79 963.61 932.70 936.34 0 -5.45(-0.58%)
Feb 27, 2024 954.52 958.15 927.25 941.79 0 -2.73(-0.29%)
Feb 26, 2024 959.97 992.70 940.88 944.52 0 -32.73(-3.35%)
Feb 23, 2024 1045 1061 949.97 977.25 0 -95.46(-8.90%)
Feb 22, 2024 1205 1207 1061 1073 0 -271.81(-20.22%)
Feb 21, 2024 1340 1357 1333 1345 0 +10.91(+0.82%)
Feb 20, 2024 1295 1340 1295 1334 0 +28.18(+2.16%)
Feb 16, 2024 1305 1305 1305 1305 0 +20.00(+1.56%)
Feb 15, 2024 1282 1299 1282 1285 0 +9.09(+0.71%)
Feb 14, 2024 1262 1287 1255 1276 0 +6.37(+0.50%)
Feb 13, 2024 1293 1298 1260 1270 0 -33.64(-2.58%)
Feb 12, 2024 1296 1310 1295 1304 0 +1.82(+0.14%)
Feb 09, 2024 1295 1310 1288 1302 0 +13.63(+1.06%)
Feb 08, 2024 1281 1297 1276 1288 0 -0.90(-0.07%)
Feb 07, 2024 1314 1328 1288 1289 0 -26.37(-2.00%)
Feb 06, 2024 1299 1316 1299 1315 0 +16.37(+1.26%)
Feb 05, 2024 1318 1328 1295 1299 0 -20.91(-1.58%)
Feb 02, 2024 1343 1360 1315 1320 0 -22.73(-1.69%)
Feb 01, 2024 1345 1354 1333 1343 0 +5.46(+0.41%)
Jan 31, 2024 1314 1356 1309 1337 0 +17.27(+1.31%)
Jan 30, 2024 1335 1344 1311 1320 0 -20.91(-1.56%)
Jan 29, 2024 1351 1360 1335 1341 0 -17.27(-1.27%)
Jan 26, 2024 1354 1364 1349 1358 0 +5.45(+0.40%)
Jan 25, 2024 1329 1359 1325 1353 0 +29.09(+2.20%)
Jan 24, 2024 1328 1341 1319 1324 0 -9.09(-0.68%)
Jan 23, 2024 1316 1336 1316 1333 0 +9.09(+0.69%)
Jan 22, 2024 1350 1353 1297 1324 0 -23.63(-1.75%)
Jan 19, 2024 1319 1353 1319 1347 0 +14.54(+1.09%)
Jan 18, 2024 1297 1335 1273 1333 0 +36.36(+2.80%)
Jan 17, 2024 1273 1298 1272 1296 0 +15.46(+1.21%)
Jan 16, 2024 1286 1288 1273 1281 0 -5.46(-0.42%)
Jan 15, 2024 1264 1295 1264 1286 0 +13.64(+1.07%)
Jan 12, 2024 1263 1282 1246 1273 0 +29.09(+2.34%)
Jan 11, 2024 1182 1264 1165 1244 0 +70.91(+6.05%)
Jan 10, 2024 1173 1181 1161 1173 0 -4.55(-0.39%)
Jan 09, 2024 1165 1182 1159 1177 0 +9.09(+0.78%)
Jan 08, 2024 1149 1170 1149 1168 0 +8.18(+0.71%)
Jan 05, 2024 1136 1167 1136 1160 0 +16.37(+1.43%)
Jan 04, 2024 1122 1164 1122 1144 0 +20.00(+1.78%)
Jan 03, 2024 1129 1133 1119 1124 0 -13.64(-1.20%)
Jan 02, 2024 1142 1150 1133 1137 0 -20.00(-1.73%)
Dec 29, 2023 1157 1157 1157 1157 0 -1.82(-0.16%)
Dec 28, 2023 1172 1175 1156 1159 0 -9.09(-0.78%)
Dec 27, 2023 1159 1172 1156 1168 0 -0.91(-0.08%)
Dec 22, 2023 1169 1169 1169 1169 0 +12.73(+1.10%)
Dec 21, 2023 1153 1163 1145 1156 0 +10.00(+0.87%)
Dec 20, 2023 1159 1164 1145 1146 0 -14.55(-1.25%)
Dec 19, 2023 1152 1173 1152 1161 0 +17.28(+1.51%)
Dec 18, 2023 1125 1153 1125 1144 0 +16.36(+1.45%)
Dec 15, 2023 1138 1145 1124 1127 0 -9.09(-0.80%)
Dec 14, 2023 1153 1155 1126 1136 0 -16.36(-1.42%)
Dec 13, 2023 1123 1155 1119 1153 0 +31.81(+2.84%)
Dec 12, 2023 1120 1135 1117 1121 0 +0.91(+0.08%)
Dec 11, 2023 1105 1138 1104 1120 0 +12.73(+1.15%)
Dec 08, 2023 1136 1144 1096 1107 0 -29.09(-2.56%)
Dec 07, 2023 1159 1165 1132 1136 0 -20.91(-1.81%)
Dec 06, 2023 1158 1173 1144 1157 0 +3.64(+0.32%)
Dec 05, 2023 1161 1168 1152 1154 0 -0.91(-0.08%)
Dec 04, 2023 1136 1168 1135 1155 0 +3.63(+0.32%)
Dec 01, 2023 1114 1154 1103 1151 0 +34.55(+3.09%)
Nov 30, 2023 1105 1136 1099 1116 0 +12.72(+1.15%)
Nov 29, 2023 1085 1110 1085 1104 0 +20.00(+1.85%)
Nov 28, 2023 1077 1096 1075 1084 0 +5.46(+0.51%)
Nov 27, 2023 1065 1078 1054 1078 0 +10.00(+0.94%)
Nov 24, 2023 1074 1085 1067 1068 0 -15.46(-1.43%)
Nov 23, 2023 1082 1090 1075 1084 0 -10.90(-1.00%)
Nov 22, 2023 1076 1097 1071 1095 0 +6.36(+0.58%)
Nov 21, 2023 1098 1111 1085 1088 0 -1.82(-0.17%)
Nov 20, 2023 1083 1093 1071 1090 0 -1.82(-0.17%)
Nov 17, 2023 1076 1093 1076 1092 0 +10.00(+0.92%)
Nov 16, 2023 1076 1086 1075 1082 0 -4.54(-0.42%)
Nov 15, 2023 1071 1088 1069 1086 0 +9.09(+0.84%)
Nov 14, 2023 1074 1095 1071 1077 0 +2.72(+0.25%)
Nov 13, 2023 1074 1090 1070 1075 0 +0.00(+0.00%)
Nov 10, 2023 1076 1077 1039 1075 0 -2.72(-0.25%)
Nov 09, 2023 1072 1103 1052 1077 0 +42.72(+4.13%)
Nov 08, 2023 1028 1046 1026 1035 0 +2.73(+0.26%)
Nov 07, 2023 1084 1084 1023 1032 0 -52.72(-4.86%)
Nov 06, 2023 1077 1087 1077 1085 0 +5.45(+0.51%)
Nov 03, 2023 1065 1083 1063 1079 0 +12.73(+1.19%)
Nov 02, 2023 1055 1075 1050 1066 0 +17.27(+1.65%)
Nov 01, 2023 1022 1050 1022 1049 0 +27.27(+2.67%)
Oct 31, 2023 1009 1026 995.43 1022 0 +15.45(+1.54%)
Oct 30, 2023 983.61 1011 980.88 1006 0 +28.19(+2.88%)
Oct 27, 2023 973.61 997.24 965.43 978.15 0 +5.45(+0.56%)
Oct 26, 2023 1013 1013 972.70 972.70 0 -35.45(-3.52%)
Oct 25, 2023 1003 1015 999.97 1008 0 -0.91(-0.09%)
Oct 24, 2023 1014 1014 994.52 1009 0 +1.82(+0.18%)
Oct 23, 2023 995.43 1017 989.97 1007 0 +5.45(+0.54%)
Oct 20, 2023 1038 1038 999.97 1002 0 -40.00(-3.84%)
Oct 19, 2023 1044 1049 1035 1042 0 -2.73(-0.26%)
Oct 18, 2023 1038 1048 1032 1045 0 +1.82(+0.17%)
Oct 17, 2023 1052 1055 1039 1043 0 -16.36(-1.54%)
Oct 16, 2023 1067 1084 1053 1059 0 -11.82(-1.10%)
Oct 13, 2023 1075 1088 1065 1071 0 -5.45(-0.51%)
Oct 12, 2023 1088 1088 1069 1076 0 -11.82(-1.09%)
Oct 11, 2023 1083 1099 1076 1088 0 +6.36(+0.59%)
Oct 10, 2023 1072 1095 1072 1082 0 +2.73(+0.25%)
Oct 06, 2023 1079 1079 1079 1079 0 -9.09(-0.84%)
Oct 05, 2023 1090 1103 1088 1088 0 -7.27(-0.66%)
Oct 04, 2023 1079 1107 1079 1095 0 +12.72(+1.17%)
Oct 03, 2023 1098 1117 1083 1083 0 -22.72(-2.06%)
Oct 02, 2023 1116 1116 1101 1105 0 -10.00(-0.90%)
Sep 29, 2023 1107 1121 1107 1115 0 +5.45(+0.49%)
Sep 28, 2023 1090 1114 1090 1110 0 +12.73(+1.16%)
Sep 27, 2023 1073 1099 1073 1097 0 +18.18(+1.68%)
Sep 26, 2023 1082 1089 1067 1079 0 -7.27(-0.67%)
Sep 25, 2023 1095 1095 1083 1086 0 -17.28(-1.57%)
Sep 22, 2023 1119 1119 1098 1104 0 -12.72(-1.14%)
Sep 21, 2023 1114 1131 1108 1116 0 -1.82(-0.16%)
Sep 20, 2023 1136 1144 1113 1118 0 -18.18(-1.60%)
Sep 19, 2023 1115 1145 1114 1136 0 +25.45(+2.29%)
Sep 18, 2023 1125 1126 1108 1111 0 -12.72(-1.13%)
Sep 15, 2023 1137 1159 1120 1124 0 -2.73(-0.24%)
Sep 14, 2023 1126 1133 1123 1126 0 +8.18(+0.73%)
Sep 13, 2023 1142 1146 1116 1118 0 -27.27(-2.38%)
Sep 12, 2023 1140 1163 1140 1145 0 -1.82(-0.16%)
Sep 11, 2023 1155 1161 1135 1147 0 +0.91(+0.08%)
Sep 08, 2023 1152 1163 1145 1146 0 -9.09(-0.79%)
Sep 07, 2023 1150 1173 1150 1155 0 -1.82(-0.16%)
Sep 06, 2023 1155 1163 1146 1157 0 -11.82(-1.01%)
Sep 05, 2023 1150 1177 1150 1169 0 +8.18(+0.70%)
Sep 01, 2023 1161 1161 1161 1161 0 +5.46(+0.47%)
Aug 31, 2023 1160 1167 1148 1155 0 -8.18(-0.70%)
Aug 30, 2023 1166 1172 1159 1164 0 -1.82(-0.16%)
Aug 29, 2023 1158 1165 1143 1165 0 +15.45(+1.34%)
Aug 28, 2023 1136 1166 1136 1150 0 +16.37(+1.44%)
Aug 25, 2023 1129 1135 1116 1134 0 +7.27(+0.65%)
Aug 24, 2023 1127 1140 1123 1126 0 -5.46(-0.48%)
Aug 23, 2023 1138 1147 1126 1132 0 -9.09(-0.80%)
Aug 22, 2023 1138 1151 1130 1141 0 +3.64(+0.32%)
Aug 21, 2023 1136 1150 1128 1137 0 +0.00(+0.00%)
Aug 18, 2023 1118 1141 1118 1137 0 +11.82(+1.05%)
Aug 17, 2023 1132 1138 1124 1125 0 -17.27(-1.51%)
Aug 16, 2023 1156 1165 1136 1143 0 -17.28(-1.49%)
Aug 15, 2023 1179 1181 1157 1160 0 -20.00(-1.69%)
Aug 14, 2023 1165 1191 1165 1180 0 +7.28(+0.62%)
Aug 11, 2023 1162 1181 1151 1173 0 +9.09(+0.78%)
Aug 10, 2023 1148 1177 1148 1164 0 +19.09(+1.67%)
Aug 09, 2023 1172 1181 1142 1145 0 -28.18(-2.40%)
Aug 08, 2023 1155 1177 1151 1173 0 +13.63(+1.18%)
Aug 04, 2023 1159 1159 1159 1159 0 +18.18(+1.59%)
Aug 03, 2023 1073 1154 1073 1141 0 +84.55(+8.00%)
Aug 02, 2023 1069 1075 1043 1056 0 -10.91(-1.02%)
Aug 01, 2023 1084 1101 1065 1067 0 -25.46(-2.33%)
Jul 31, 2023 1093 1104 1082 1093 0 -8.18(-0.74%)
Jul 28, 2023 1085 1106 1074 1101 0 +12.73(+1.17%)
Jul 27, 2023 1075 1093 1075 1088 0 +12.73(+1.18%)
Jul 26, 2023 1068 1095 1068 1075 0 -1.82(-0.17%)
Jul 25, 2023 1069 1078 1065 1077 0 +5.45(+0.51%)
Jul 24, 2023 1059 1088 1059 1072 0 +11.82(+1.12%)
Jul 21, 2023 1050 1063 1046 1060 0 +9.09(+0.86%)
Jul 20, 2023 1071 1071 1051 1051 0 -18.18(-1.70%)
Jul 19, 2023 1083 1087 1069 1069 0 -17.27(-1.59%)
Jul 18, 2023 1094 1102 1084 1086 0 -10.91(-0.99%)
Jul 17, 2023 1092 1115 1089 1097 0 +3.63(+0.33%)
Jul 14, 2023 1092 1101 1092 1094 0 -1.81(-0.17%)
Jul 13, 2023 1096 1106 1095 1095 0 -7.28(-0.66%)
Jul 12, 2023 1066 1114 1063 1103 0 +36.37(+3.41%)
Jul 11, 2023 1087 1090 1062 1066 0 -24.55(-2.25%)
Jul 10, 2023 1089 1094 1075 1091 0 +1.82(+0.17%)
Jul 07, 2023 1068 1102 1063 1089 0 +18.18(+1.70%)
Jul 06, 2023 1045 1077 1045 1071 0 +14.55(+1.38%)
Jul 05, 2023 1055 1059 1048 1056 0 -5.46(-0.51%)
Jul 04, 2023 1055 1063 1048 1062 0 -0.91(-0.09%)
Jun 30, 2023 1063 1063 1063 1063 0 +13.64(+1.30%)
Jun 29, 2023 1048 1052 1035 1049 0 -9.09(-0.86%)
Jun 28, 2023 1005 1064 1005 1058 0 +50.91(+5.05%)
Jun 27, 2023 1017 1025 1003 1007 0 -4.55(-0.45%)
Jun 26, 2023 1044 1054 1008 1012 0 -35.45(-3.39%)
Jun 23, 2023 1050 1065 1046 1047 0 -13.64(-1.29%)
Jun 22, 2023 1064 1066 1049 1061 0 -10.91(-1.02%)
Jun 21, 2023 1060 1075 1045 1072 0 +1.82(+0.17%)
Jun 20, 2023 1080 1084 1065 1070 0 -17.27(-1.59%)
Jun 19, 2023 1068 1095 1062 1087 0 +18.18(+1.70%)
Jun 16, 2023 1083 1090 1068 1069 0 -12.73(-1.18%)
Jun 15, 2023 1091 1110 1064 1082 0 -13.63(-1.24%)
Jun 14, 2023 1092 1097 1090 1095 0 +2.72(+0.25%)
Jun 13, 2023 1092 1109 1091 1093 0 -2.72(-0.25%)
Jun 12, 2023 1096 1104 1089 1095 0 -14.55(-1.31%)
Jun 09, 2023 1106 1114 1102 1110 0 -3.63(-0.33%)
Jun 08, 2023 1095 1114 1092 1114 0 +19.99(+1.83%)
Jun 07, 2023 1081 1104 1081 1094 0 +5.46(+0.50%)
Jun 06, 2023 1034 1097 1034 1088 0 +62.72(+6.12%)
Jun 05, 2023 1019 1034 1019 1025 0 -3.63(-0.35%)
Jun 02, 2023 1001 1038 995.43 1029 0 +40.91(+4.14%)
Jun 01, 2023 969.06 998.15 966.34 988.15 0 +13.64(+1.40%)
May 31, 2023 1003 1003 969.97 974.52 0 -40.00(-3.94%)
May 30, 2023 1011 1020 999.06 1015 0 -1.81(-0.18%)
May 29, 2023 1036 1040 1013 1016 0 -20.91(-2.02%)
May 26, 2023 1052 1057 1036 1037 0 -11.82(-1.13%)
May 25, 2023 1076 1078 1045 1049 0 -42.73(-3.91%)
May 24, 2023 1089 1093 1071 1092 0 +4.55(+0.42%)
May 23, 2023 1073 1090 1073 1087 0 -3.64(-0.33%)
May 19, 2023 1091 1091 1091 1091 0 -0.91(-0.08%)
May 18, 2023 1101 1110 1075 1092 0 -8.18(-0.74%)
May 17, 2023 1079 1113 1078 1100 0 +26.36(+2.46%)
May 16, 2023 1085 1096 1065 1074 0 -28.18(-2.56%)
May 15, 2023 1078 1117 1071 1102 0 +25.46(+2.37%)
May 12, 2023 1086 1112 1064 1076 0 -4.55(-0.42%)
May 11, 2023 1051 1083 1035 1081 0 +35.46(+3.39%)
May 10, 2023 1042 1051 1002 1045 0 +11.81(+1.14%)
May 09, 2023 1043 1043 1028 1034 0 -13.63(-1.30%)
May 08, 2023 1052 1058 1043 1047 0 -3.64(-0.35%)
May 05, 2023 1031 1053 1031 1051 0 +22.73(+2.21%)
May 04, 2023 1035 1041 1028 1028 0 -3.64(-0.35%)
May 03, 2023 1054 1065 1032 1032 0 -18.18(-1.73%)
May 02, 2023 1042 1050 1027 1050 0 +5.45(+0.52%)
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.