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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 30, 2019 1528 1537 1509 1524 0 +2.87(+0.19%)
Aug 29, 2019 1519 1536 1508 1521 0 +13.49(+0.89%)
Aug 28, 2019 1486 1519 1478 1508 0 +15.03(+1.01%)
Aug 27, 2019 1509 1516 1481 1492 0 -13.03(-0.87%)
Aug 26, 2019 1528 1530 1496 1506 0 -8.33(-0.55%)
Aug 23, 2019 1549 1575 1510 1514 0 -40.74(-2.62%)
Aug 22, 2019 1571 1595 1549 1555 0 -4.54(-0.29%)
Aug 21, 2019 1557 1568 1547 1559 0 +12.05(+0.78%)
Aug 20, 2019 1536 1558 1527 1547 0 +8.35(+0.54%)
Aug 19, 2019 1531 1551 1528 1539 0 +19.58(+1.29%)
Aug 16, 2019 1493 1527 1490 1519 0 +32.31(+2.17%)
Aug 15, 2019 1510 1515 1472 1487 0 -22.96(-1.52%)
Aug 14, 2019 1526 1535 1492 1510 0 -29.58(-1.92%)
Aug 13, 2019 1514 1552 1507 1539 0 +19.61(+1.29%)
Aug 12, 2019 1528 1545 1510 1520 0 -14.33(-0.93%)
Aug 09, 2019 1561 1569 1519 1534 0 -44.63(-2.83%)
Aug 08, 2019 1545 1584 1540 1579 0 +38.85(+2.52%)
Aug 07, 2019 1533 1551 1512 1540 0 -7.00(-0.45%)
Aug 06, 2019 1547 1560 1522 1547 0 +5.93(+0.38%)
Aug 05, 2019 1556 1567 1519 1541 0 -35.21(-2.23%)
Aug 02, 2019 1567 1608 1547 1576 0 +0.82(+0.05%)
Aug 01, 2019 1604 1636 1565 1575 0 -40.44(-2.50%)
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%)
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.