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 (%)
Jan 31, 2022 1177 1156 1156 1156 0 -65.45(-5.36%)
Jan 28, 2022 1213 1224 1194 1222 0 +7.27(+0.60%)
Jan 27, 2022 1200 1229 1200 1215 0 +17.27(+1.44%)
Jan 26, 2022 1199 1207 1187 1197 0 +3.64(+0.30%)
Jan 25, 2022 1192 1200 1164 1194 0 -6.37(-0.53%)
Jan 24, 2022 1169 1201 1151 1200 0 +7.28(+0.61%)
Jan 21, 2022 1205 1205 1182 1193 0 -14.55(-1.21%)
Jan 20, 2022 1229 1229 1205 1207 0 -19.09(-1.56%)
Jan 19, 2022 1243 1243 1226 1226 0 -10.91(-0.88%)
Jan 18, 2022 1256 1256 1232 1237 0 -20.91(-1.66%)
Jan 17, 2022 1239 1268 1234 1258 0 +13.64(+1.10%)
Jan 14, 2022 1250 1251 1229 1245 0 -5.45(-0.44%)
Jan 13, 2022 1246 1257 1246 1250 0 +1.81(+0.15%)
Jan 12, 2022 1252 1259 1238 1248 0 -9.09(-0.72%)
Jan 11, 2022 1252 1258 1225 1257 0 +6.37(+0.51%)
Jan 10, 2022 1273 1273 1250 1251 0 -26.37(-2.06%)
Jan 07, 2022 1278 1287 1270 1277 0 +0.00(+0.00%)
Jan 06, 2022 1280 1284 1263 1277 0 +11.82(+0.93%)
Jan 05, 2022 1273 1280 1255 1265 0 -8.18(-0.64%)
Jan 04, 2022 1256 1279 1251 1274 0 +3.64(+0.29%)
Dec 31, 2021 1270 1270 1270 1270 0 +3.63(+0.29%)
Dec 30, 2021 1273 1279 1265 1266 0 -8.18(-0.64%)
Dec 29, 2021 1227 1275 1227 1275 0 +57.27(+4.70%)
Dec 24, 2021 1217 1217 1217 1217 0 +1.82(+0.15%)
Dec 23, 2021 1213 1216 1165 1215 0 -40.00(-3.19%)
Dec 22, 2021 1241 1258 1235 1255 0 +7.27(+0.58%)
Dec 21, 2021 1224 1250 1220 1248 0 +28.18(+2.31%)
Dec 20, 2021 1232 1241 1205 1220 0 -31.81(-2.54%)
Dec 17, 2021 1237 1255 1225 1252 0 +12.72(+1.03%)
Dec 16, 2021 1243 1251 1231 1239 0 +0.91(+0.07%)
Dec 15, 2021 1233 1244 1221 1238 0 +4.55(+0.37%)
Dec 14, 2021 1255 1264 1233 1234 0 -26.36(-2.09%)
Dec 13, 2021 1265 1265 1245 1260 0 +10.00(+0.80%)
Dec 10, 2021 1275 1276 1247 1250 0 -19.09(-1.50%)
Dec 09, 2021 1277 1291 1265 1269 0 -7.28(-0.57%)
Dec 08, 2021 1298 1318 1275 1276 0 -20.00(-1.54%)
Dec 07, 2021 1285 1297 1273 1296 0 +33.64(+2.66%)
Dec 06, 2021 1253 1275 1251 1263 0 +18.18(+1.46%)
Dec 03, 2021 1236 1262 1236 1245 0 +26.36(+2.16%)
Dec 02, 2021 1213 1235 1212 1218 0 +5.46(+0.45%)
Dec 01, 2021 1242 1247 1210 1213 0 -8.18(-0.67%)
Nov 30, 2021 1261 1264 1219 1221 0 -42.73(-3.38%)
Nov 29, 2021 1297 1297 1260 1264 0 -30.00(-2.32%)
Nov 26, 2021 1300 1301 1281 1294 0 -10.91(-0.84%)
Nov 25, 2021 1307 1315 1302 1305 0 -6.36(-0.49%)
Nov 24, 2021 1319 1321 1307 1311 0 -10.91(-0.83%)
Nov 23, 2021 1319 1335 1308 1322 0 -9.09(-0.68%)
Nov 22, 2021 1325 1344 1318 1331 0 +20.00(+1.53%)
Nov 19, 2021 1293 1314 1281 1311 0 +19.09(+1.48%)
Nov 18, 2021 1285 1299 1290 1292 0 +13.63(+1.07%)
Nov 17, 2021 1290 1293 1276 1278 0 -8.18(-0.64%)
Nov 16, 2021 1291 1298 1284 1286 0 -0.91(-0.07%)
Nov 15, 2021 1301 1301 1282 1287 0 -15.45(-1.19%)
Nov 12, 2021 1292 1315 1279 1303 0 +3.64(+0.28%)
Nov 11, 2021 1309 1332 1288 1299 0 -28.19(-2.12%)
Nov 10, 2021 1336 1327 1327 1327 0 -15.45(-1.15%)
Nov 09, 2021 1335 1350 1332 1343 0 +14.55(+1.10%)
Nov 08, 2021 1337 1340 1325 1328 0 -6.37(-0.48%)
Nov 05, 2021 1335 1335 1318 1335 0 +3.64(+0.27%)
Nov 04, 2021 1310 1341 1306 1331 0 +22.73(+1.74%)
Nov 03, 2021 1319 1325 1305 1308 0 -10.91(-0.83%)
Nov 02, 2021 1318 1325 1308 1319 0 +3.63(+0.28%)
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.