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 (%)
Jul 31, 2015 2351 2468 2285 2426 0 -110.65(-4.36%)
Jul 30, 2015 2549 2573 2521 2537 0 -17.15(-0.67%)
Jul 29, 2015 2517 2572 2497 2554 0 +42.76(+1.70%)
Jul 28, 2015 2494 2532 2481 2511 0 +22.54(+0.91%)
Jul 27, 2015 2486 2515 2468 2489 0 -16.76(-0.67%)
Jul 24, 2015 2508 2551 2487 2505 0 -2.19(-0.09%)
Jul 23, 2015 2542 2558 2496 2508 0 -31.50(-1.24%)
Jul 22, 2015 2540 2567 2509 2539 0 -5.53(-0.22%)
Jul 21, 2015 2546 2586 2532 2545 0 +3.33(+0.13%)
Jul 20, 2015 2553 2578 2526 2541 0 -8.06(-0.32%)
Jul 17, 2015 2561 2570 2530 2549 0 -14.75(-0.58%)
Jul 16, 2015 2573 2599 2542 2564 0 -5.57(-0.22%)
Jul 15, 2015 2594 2613 2555 2570 0 -26.42(-1.02%)
Jul 14, 2015 2574 2606 2559 2596 0 +22.17(+0.86%)
Jul 13, 2015 2596 2617 2550 2574 0 +18.78(+0.73%)
Jul 10, 2015 2529 2575 2516 2555 0 +49.49(+1.98%)
Jul 09, 2015 2529 2550 2497 2506 0 -1.44(-0.06%)
Jul 08, 2015 2511 2543 2485 2507 0 -16.43(-0.65%)
Jul 07, 2015 2521 2534 2465 2524 0 +7.14(+0.28%)
Jul 06, 2015 2507 2541 2496 2516 0 -9.47(-0.37%)
Jul 03, 2015 2526 2527 2526 2526 0 -0.47(-0.02%)
Jul 02, 2015 2526 2554 2507 2526 0 -5.17(-0.20%)
Jul 01, 2015 2563 2571 2513 2532 0 -10.99(-0.43%)
Jun 30, 2015 2550 2572 2526 2543 0 +6.29(+0.25%)
Jun 29, 2015 2582 2594 2531 2536 0 -62.25(-2.40%)
Jun 26, 2015 2622 2647 2579 2599 0 -26.98(-1.03%)
Jun 25, 2015 2654 2661 2611 2626 0 -24.50(-0.92%)
Jun 24, 2015 2660 2677 2638 2650 0 -13.06(-0.49%)
Jun 23, 2015 2648 2681 2631 2663 0 +19.79(+0.75%)
Jun 22, 2015 2649 2676 2620 2643 0 +2.57(+0.10%)
Jun 19, 2015 2654 2672 2629 2641 0 -11.51(-0.43%)
Jun 18, 2015 2650 2684 2631 2652 0 +3.40(+0.13%)
Jun 17, 2015 2653 2677 2627 2649 0 -3.14(-0.12%)
Jun 16, 2015 2662 2677 2632 2652 0 -9.67(-0.36%)
Jun 15, 2015 2659 2680 2643 2662 0 -2.27(-0.09%)
Jun 12, 2015 2672 2687 2653 2664 0 -16.73(-0.62%)
Jun 11, 2015 2679 2691 2666 2681 0 -7.90(-0.29%)
Jun 10, 2015 2691 2717 2673 2689 0 +0.12(+0.00%)
Jun 09, 2015 2692 2722 2652 2688 0 +3.29(+0.12%)
Jun 08, 2015 2675 2729 2657 2685 0 +11.92(+0.45%)
Jun 05, 2015 2662 2699 2635 2673 0 +5.63(+0.21%)
Jun 04, 2015 2685 2698 2649 2668 0 -21.49(-0.80%)
Jun 03, 2015 2689 2709 2666 2689 0 -1.59(-0.06%)
Jun 02, 2015 2695 2711 2668 2691 0 +5.23(+0.19%)
Jun 01, 2015 2695 2714 2660 2685 0 +2.64(+0.10%)
May 29, 2015 2689 2707 2653 2683 0 -5.13(-0.19%)
May 28, 2015 2676 2706 2662 2688 0 -12.93(-0.48%)
May 27, 2015 2687 2711 2664 2701 0 +20.17(+0.75%)
May 26, 2015 2690 2705 2657 2681 0 -20.61(-0.76%)
May 25, 2015 2700 2702 2700 2701 0 +0.53(+0.02%)
May 22, 2015 2689 2720 2677 2701 0 +4.57(+0.17%)
May 21, 2015 2686 2719 2670 2696 0 +11.92(+0.44%)
May 20, 2015 2713 2720 2662 2684 0 -24.67(-0.91%)
May 19, 2015 2713 2731 2677 2709 0 -1.96(-0.07%)
May 18, 2015 2718 2734 2698 2711 0 -16.70(-0.61%)
May 15, 2015 2698 2744 2683 2728 0 +31.97(+1.19%)
May 14, 2015 2685 2719 2662 2696 0 +29.46(+1.10%)
May 13, 2015 2674 2695 2644 2666 0 -1.96(-0.07%)
May 12, 2015 2652 2685 2635 2668 0 -18.64(-0.69%)
May 11, 2015 2714 2726 2671 2687 0 -18.27(-0.68%)
May 08, 2015 2689 2720 2660 2705 0 +41.45(+1.56%)
May 07, 2015 2675 2698 2647 2664 0 -10.81(-0.40%)
May 06, 2015 2700 2730 2646 2674 0 -26.98(-1.00%)
May 05, 2015 2738 2777 2681 2701 0 +10.40(+0.39%)
May 04, 2015 2691 2722 2677 2691 0 -0.78(-0.03%)
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.