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, 2019 1636 1654 1604 1616 0 -16.39(-1.00%)
Jul 30, 2019 1609 1637 1602 1632 0 +17.50(+1.08%)
Jul 29, 2019 1638 1645 1592 1615 0 -19.28(-1.18%)
Jul 26, 2019 1587 1640 1568 1634 0 +64.45(+4.11%)
Jul 25, 2019 1585 1591 1561 1570 0 -13.80(-0.87%)
Jul 24, 2019 1576 1592 1565 1583 0 +4.11(+0.26%)
Jul 23, 2019 1580 1588 1563 1579 0 +4.26(+0.27%)
Jul 22, 2019 1572 1588 1563 1575 0 +7.32(+0.47%)
Jul 19, 2019 1569 1581 1561 1568 0 -2.16(-0.14%)
Jul 18, 2019 1568 1579 1557 1570 0 -0.88(-0.06%)
Jul 17, 2019 1582 1593 1567 1571 0 -12.79(-0.81%)
Jul 16, 2019 1582 1596 1569 1583 0 +2.09(+0.13%)
Jul 15, 2019 1581 1594 1568 1581 0 -0.80(-0.05%)
Jul 12, 2019 1568 1588 1563 1582 0 +14.31(+0.91%)
Jul 11, 2019 1567 1582 1555 1568 0 +1.71(+0.11%)
Jul 10, 2019 1575 1583 1557 1566 0 +1.52(+0.10%)
Jul 09, 2019 1561 1575 1550 1565 0 +4.22(+0.27%)
Jul 08, 2019 1570 1576 1555 1560 0 -11.17(-0.71%)
Jul 05, 2019 1553 1575 1548 1572 0 +10.12(+0.65%)
Jul 04, 2019 1563 1571 1551 1561 0 -0.76(-0.05%)
Jul 03, 2019 1561 1571 1550 1562 0 +7.33(+0.47%)
Jul 02, 2019 1560 1574 1540 1555 0 -2.50(-0.16%)
Jul 01, 2019 1571 1578 1550 1557 0 +2.05(+0.13%)
Jun 28, 2019 1531 1560 1523 1555 0 +26.22(+1.71%)
Jun 27, 2019 1511 1531 1498 1529 0 +17.07(+1.13%)
Jun 26, 2019 1510 1529 1499 1512 0 +11.92(+0.79%)
Jun 25, 2019 1492 1510 1486 1500 0 +6.97(+0.47%)
Jun 24, 2019 1507 1517 1488 1493 0 -10.75(-0.71%)
Jun 21, 2019 1518 1526 1501 1504 0 -16.27(-1.07%)
Jun 20, 2019 1537 1545 1510 1520 0 -4.02(-0.26%)
Jun 19, 2019 1512 1539 1498 1524 0 +14.81(+0.98%)
Jun 18, 2019 1517 1526 1498 1509 0 +1.38(+0.09%)
Jun 17, 2019 1509 1523 1495 1508 0 +0.30(+0.02%)
Jun 14, 2019 1509 1519 1490 1508 0 -3.53(-0.23%)
Jun 13, 2019 1518 1531 1500 1511 0 +6.73(+0.45%)
Jun 12, 2019 1500 1517 1483 1504 0 +2.56(+0.17%)
Jun 11, 2019 1510 1520 1496 1502 0 +1.37(+0.09%)
Jun 10, 2019 1508 1522 1493 1501 0 -0.14(-0.01%)
Jun 07, 2019 1505 1520 1492 1501 0 -0.62(-0.04%)
Jun 06, 2019 1489 1508 1476 1501 0 +16.16(+1.09%)
Jun 05, 2019 1478 1493 1459 1485 0 +11.90(+0.81%)
Jun 04, 2019 1439 1477 1434 1473 0 +42.53(+2.97%)
Jun 03, 2019 1420 1445 1409 1431 0 +15.69(+1.11%)
May 31, 2019 1419 1431 1405 1415 0 -22.05(-1.53%)
May 30, 2019 1435 1447 1424 1437 0 +4.69(+0.33%)
May 29, 2019 1419 1438 1402 1432 0 +8.61(+0.60%)
May 28, 2019 1450 1456 1422 1424 0 -24.48(-1.69%)
May 24, 2019 1438 1453 1431 1448 0 +19.31(+1.35%)
May 23, 2019 1432 1439 1412 1429 0 -18.15(-1.25%)
May 22, 2019 1458 1467 1435 1447 0 -19.32(-1.32%)
May 21, 2019 1466 1478 1457 1466 0 +6.40(+0.44%)
May 20, 2019 1459 1474 1451 1460 0 -9.17(-0.62%)
May 17, 2019 1483 1509 1465 1469 0 -20.47(-1.37%)
May 16, 2019 1479 1501 1471 1490 0 +13.86(+0.94%)
May 15, 2019 1457 1480 1448 1476 0 +10.95(+0.75%)
May 14, 2019 1443 1476 1435 1465 0 +30.77(+2.15%)
May 13, 2019 1445 1454 1421 1434 0 -30.80(-2.10%)
May 10, 2019 1449 1475 1436 1465 0 +2.14(+0.15%)
May 09, 2019 1448 1474 1434 1463 0 +6.88(+0.47%)
May 08, 2019 1463 1476 1449 1456 0 -3.62(-0.25%)
May 07, 2019 1470 1480 1449 1460 0 -24.04(-1.62%)
May 06, 2019 1470 1495 1464 1484 0 -1.89(-0.13%)
May 03, 2019 1470 1494 1464 1485 0 +27.70(+1.90%)
May 02, 2019 1445 1471 1427 1458 0 +25.03(+1.75%)
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.