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, 2018 1495 1530 1485 1510 0 +14.88(+1.00%)
Jul 30, 2018 1499 1520 1480 1495 0 +6.52(+0.44%)
Jul 27, 2018 1444 1515 1429 1488 0 +64.58(+4.54%)
Jul 26, 2018 1413 1430 1399 1424 0 +19.92(+1.42%)
Jul 25, 2018 1397 1408 1383 1404 0 +8.52(+0.61%)
Jul 24, 2018 1403 1414 1390 1395 0 -0.81(-0.06%)
Jul 23, 2018 1401 1411 1391 1396 0 -1.00(-0.07%)
Jul 20, 2018 1398 1407 1388 1397 0 -0.15(-0.01%)
Jul 19, 2018 1387 1407 1382 1397 0 +12.02(+0.87%)
Jul 18, 2018 1378 1389 1369 1385 0 +8.47(+0.62%)
Jul 17, 2018 1375 1386 1369 1377 0 +0.27(+0.02%)
Jul 16, 2018 1386 1394 1368 1377 0 -9.11(-0.66%)
Jul 13, 2018 1388 1400 1380 1386 0 +0.16(+0.01%)
Jul 12, 2018 1396 1401 1374 1386 0 -3.48(-0.25%)
Jul 11, 2018 1389 1402 1379 1389 0 -7.23(-0.52%)
Jul 10, 2018 1396 1407 1382 1396 0 +4.07(+0.29%)
Jul 09, 2018 1368 1396 1361 1392 0 +25.74(+1.88%)
Jul 06, 2018 1348 1374 1344 1366 0 +18.82(+1.40%)
Jul 05, 2018 1346 1358 1333 1348 0 +6.24(+0.47%)
Jul 04, 2018 1339 1342 1339 1341 0 +1.96(+0.15%)
Jul 03, 2018 1338 1358 1325 1339 0 +9.88(+0.74%)
Jul 02, 2018 1322 1332 1307 1330 0 +0.47(+0.04%)
Jun 29, 2018 1329 1350 1322 1329 0 +2.66(+0.20%)
Jun 28, 2018 1334 1342 1312 1326 0 -7.14(-0.54%)
Jun 27, 2018 1348 1356 1330 1334 0 -11.68(-0.87%)
Jun 26, 2018 1349 1357 1323 1345 0 -0.39(-0.03%)
Jun 25, 2018 1368 1376 1329 1346 0 -24.38(-1.78%)
Jun 22, 2018 1379 1391 1354 1370 0 +7.83(+0.57%)
Jun 21, 2018 1380 1388 1357 1362 0 -20.69(-1.50%)
Jun 20, 2018 1379 1395 1368 1383 0 +7.50(+0.55%)
Jun 19, 2018 1366 1385 1356 1375 0 +0.27(+0.02%)
Jun 18, 2018 1360 1381 1353 1375 0 +12.99(+0.95%)
Jun 15, 2018 1362 1373 1357 1362 0 +1.27(+0.09%)
Jun 14, 2018 1358 1371 1350 1361 0 +5.58(+0.41%)
Jun 13, 2018 1362 1366 1347 1355 0 -4.17(-0.31%)
Jun 12, 2018 1359 1372 1350 1359 0 +2.61(+0.19%)
Jun 11, 2018 1335 1363 1331 1357 0 +22.85(+1.71%)
Jun 08, 2018 1330 1341 1313 1334 0 +1.55(+0.12%)
Jun 07, 2018 1320 1343 1314 1332 0 +13.82(+1.05%)
Jun 06, 2018 1308 1326 1303 1319 0 +11.94(+0.91%)
Jun 05, 2018 1297 1317 1288 1307 0 +12.92(+1.00%)
Jun 04, 2018 1293 1308 1283 1294 0 +4.10(+0.32%)
Jun 01, 2018 1282 1305 1270 1290 0 +13.86(+1.09%)
May 31, 2018 1297 1303 1269 1276 0 -22.28(-1.72%)
May 30, 2018 1281 1307 1274 1298 0 +21.70(+1.70%)
May 29, 2018 1270 1289 1258 1276 0 -0.53(-0.04%)
May 28, 2018 1277 1277 1276 1277 0 +0.34(+0.03%)
May 25, 2018 1267 1283 1249 1277 0 +13.26(+1.05%)
May 24, 2018 1274 1281 1257 1263 0 -14.02(-1.10%)
May 23, 2018 1278 1290 1261 1277 0 -5.03(-0.39%)
May 22, 2018 1289 1304 1276 1282 0 -5.76(-0.45%)
May 21, 2018 1273 1302 1266 1288 0 +22.97(+1.82%)
May 18, 2018 1272 1277 1247 1265 0 -7.54(-0.59%)
May 17, 2018 1279 1292 1266 1273 0 -4.24(-0.33%)
May 16, 2018 1282 1294 1263 1277 0 -5.24(-0.41%)
May 15, 2018 1298 1307 1273 1282 0 -17.36(-1.34%)
May 14, 2018 1296 1315 1286 1300 0 +10.09(+0.78%)
May 11, 2018 1299 1313 1284 1289 0 -21.99(-1.68%)
May 10, 2018 1307 1324 1299 1311 0 +6.84(+0.52%)
May 09, 2018 1308 1325 1292 1305 0 +0.40(+0.03%)
May 08, 2018 1306 1321 1286 1304 0 -2.72(-0.21%)
May 07, 2018 1294 1326 1290 1307 0 +17.88(+1.39%)
May 04, 2018 1269 1297 1261 1289 0 +16.28(+1.28%)
May 03, 2018 1310 1339 1258 1273 0 -7.93(-0.62%)
May 02, 2018 1274 1306 1261 1281 0 +7.94(+0.62%)
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.