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, 2020 1100 1130 1066 1099 0 -22.35(-1.99%)
Apr 29, 2020 1106 1137 1086 1121 0 +59.19(+5.57%)
Apr 28, 2020 1082 1095 1047 1062 0 +23.07(+2.22%)
Apr 27, 2020 1009 1052 995.61 1039 0 +40.38(+4.04%)
Apr 24, 2020 995.36 1022 971.97 998.66 0 +9.73(+0.98%)
Apr 23, 2020 957.29 1011 947.80 988.92 0 +39.21(+4.13%)
Apr 22, 2020 995.40 998.69 936.80 949.72 0 -17.38(-1.80%)
Apr 21, 2020 957.98 990.90 948.51 967.10 0 -16.15(-1.64%)
Apr 20, 2020 991.43 1018 959.45 983.25 0 -43.60(-4.25%)
Apr 17, 2020 1004 1040 993.43 1027 0 +41.35(+4.20%)
Apr 16, 2020 994.92 1010 950.79 985.50 0 -16.10(-1.61%)
Apr 15, 2020 1016 1055 982.39 1002 0 -58.91(-5.55%)
Apr 14, 2020 1034 1074 1020 1061 0 +40.23(+3.94%)
Apr 13, 2020 1027 1058 983.81 1020 0 -12.53(-1.21%)
Apr 09, 2020 1010 1055 982.72 1033 0 +62.90(+6.49%)
Apr 08, 2020 921.73 986.89 892.88 969.91 0 +67.38(+7.47%)
Apr 07, 2020 969.83 990.95 891.33 902.53 0 -22.42(-2.42%)
Apr 06, 2020 879.44 942.75 865.82 924.95 0 +71.67(+8.40%)
Apr 03, 2020 911.68 922.40 812.52 853.27 0 -101.45(-10.63%)
Apr 02, 2020 938.85 1015 926.20 954.72 0 +16.93(+1.81%)
Apr 01, 2020 980.43 1007 914.63 937.79 0 -84.84(-8.30%)
Mar 31, 2020 987.62 1048 973.20 1023 0 +34.00(+3.44%)
Mar 30, 2020 976.04 1017 929.96 988.63 0 +12.52(+1.28%)
Mar 27, 2020 979.13 1038 927.48 976.11 0 -47.18(-4.61%)
Mar 26, 2020 936.92 1058 920.15 1023 0 +87.03(+9.30%)
Mar 25, 2020 941.58 1010 896.37 936.26 0 +16.08(+1.75%)
Mar 24, 2020 854.98 944.62 819.32 920.19 0 +109.23(+13.47%)
Mar 23, 2020 862.50 907.76 750.82 810.96 0 -50.20(-5.83%)
Mar 20, 2020 947.30 988.77 828.74 861.15 0 -75.53(-8.06%)
Mar 19, 2020 777.71 998.99 759.03 936.69 0 +150.95(+19.21%)
Mar 18, 2020 884.36 959.46 735.95 785.74 0 -154.91(-16.47%)
Mar 17, 2020 918.46 1011 845.70 940.64 0 +40.06(+4.45%)
Mar 16, 2020 935.16 997.06 860.61 900.58 0 -146.18(-13.96%)
Mar 13, 2020 1063 1081 957.70 1047 0 +36.35(+3.60%)
Mar 12, 2020 1056 1121 963.21 1010 0 -159.85(-13.66%)
Mar 11, 2020 1189 1220 1132 1170 0 -59.39(-4.83%)
Mar 10, 2020 1220 1248 1131 1230 0 +49.70(+4.21%)
Mar 09, 2020 1228 1292 1117 1180 0 -161.89(-12.06%)
Mar 06, 2020 1343 1370 1311 1342 0 -37.83(-2.74%)
Mar 05, 2020 1402 1419 1361 1380 0 -70.79(-4.88%)
Mar 04, 2020 1408 1460 1397 1450 0 +62.06(+4.47%)
Mar 03, 2020 1418 1447 1371 1388 0 -24.59(-1.74%)
Mar 02, 2020 1385 1422 1346 1413 0 +34.70(+2.52%)
Feb 28, 2020 1358 1409 1314 1378 0 -19.65(-1.41%)
Feb 27, 2020 1404 1440 1361 1398 0 -41.70(-2.90%)
Feb 26, 2020 1456 1483 1427 1440 0 -18.61(-1.28%)
Feb 25, 2020 1525 1533 1448 1458 0 -98.93(-6.35%)
Feb 24, 2020 1573 1588 1540 1557 0 -55.99(-3.47%)
Feb 21, 2020 1635 1639 1602 1613 0 -23.82(-1.46%)
Feb 20, 2020 1633 1653 1624 1637 0 +0.20(+0.01%)
Feb 19, 2020 1643 1656 1628 1637 0 -4.88(-0.30%)
Feb 18, 2020 1636 1650 1626 1642 0 +0.55(+0.03%)
Feb 14, 2020 1633 1646 1624 1641 0 +9.26(+0.57%)
Feb 13, 2020 1626 1640 1618 1632 0 -0.17(-0.01%)
Feb 12, 2020 1638 1651 1625 1632 0 +4.40(+0.27%)
Feb 11, 2020 1648 1657 1620 1628 0 -13.36(-0.81%)
Feb 10, 2020 1638 1661 1631 1641 0 -2.08(-0.13%)
Feb 07, 2020 1644 1658 1624 1643 0 -10.65(-0.64%)
Feb 06, 2020 1686 1689 1647 1654 0 -28.49(-1.69%)
Feb 05, 2020 1665 1687 1659 1682 0 +34.53(+2.10%)
Feb 04, 2020 1661 1672 1644 1648 0 +3.67(+0.22%)
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.