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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

868.16 UNCHANGED
Streaming Delayed Price Updated: 2:06 PM EDT, May 28, 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 (%)
Nov 30, 2020 1343 1349 1282 1290 0 -61.13(-4.52%)
Nov 27, 2020 1348 1364 1336 1351 0 -3.43(-0.25%)
Nov 26, 2020 1364 1373 1338 1354 0 -0.10(-0.01%)
Nov 25, 2020 1365 1375 1339 1354 0 -23.82(-1.73%)
Nov 24, 2020 1364 1398 1347 1378 0 +36.89(+2.75%)
Nov 23, 2020 1308 1351 1303 1341 0 +48.48(+3.75%)
Nov 20, 2020 1304 1315 1280 1293 0 -20.78(-1.58%)
Nov 19, 2020 1305 1323 1288 1314 0 +1.10(+0.08%)
Nov 18, 2020 1325 1349 1297 1313 0 -7.50(-0.57%)
Nov 17, 2020 1297 1330 1282 1320 0 +5.61(+0.43%)
Nov 16, 2020 1261 1323 1256 1315 0 +81.67(+6.62%)
Nov 13, 2020 1219 1239 1205 1233 0 +25.31(+2.10%)
Nov 12, 2020 1241 1256 1194 1208 0 -50.40(-4.01%)
Nov 11, 2020 1262 1275 1238 1258 0 +4.05(+0.32%)
Nov 10, 2020 1203 1263 1192 1254 0 +59.24(+4.96%)
Nov 09, 2020 1182 1235 1155 1195 0 +104.19(+9.55%)
Nov 06, 2020 1104 1116 1083 1090 0 -16.34(-1.48%)
Nov 05, 2020 1092 1124 1081 1107 0 +25.28(+2.34%)
Nov 04, 2020 1060 1096 1031 1082 0 +8.69(+0.81%)
Nov 03, 2020 1089 1104 1058 1073 0 +0.28(+0.03%)
Nov 02, 2020 1057 1085 1040 1073 0 +29.77(+2.85%)
Oct 30, 2020 1030 1063 1010 1043 0 +20.07(+1.96%)
Oct 29, 2020 997.28 1030 980.22 1023 0 +14.75(+1.46%)
Oct 28, 2020 1043 1058 1001 1008 0 -60.35(-5.65%)
Oct 27, 2020 1088 1095 1056 1068 0 -22.00(-2.02%)
Oct 26, 2020 1120 1129 1072 1090 0 -40.77(-3.60%)
Oct 23, 2020 1141 1148 1118 1131 0 -2.55(-0.22%)
Oct 22, 2020 1117 1141 1109 1134 0 +17.50(+1.57%)
Oct 21, 2020 1113 1130 1107 1116 0 +2.89(+0.26%)
Oct 20, 2020 1095 1124 1084 1113 0 +24.98(+2.30%)
Oct 19, 2020 1107 1119 1081 1088 0 -13.79(-1.25%)
Oct 16, 2020 1112 1129 1097 1102 0 -15.65(-1.40%)
Oct 15, 2020 1102 1127 1096 1118 0 -1.41(-0.13%)
Oct 14, 2020 1104 1137 1098 1119 0 +15.73(+1.43%)
Oct 13, 2020 1102 1117 1083 1103 0 -8.03(-0.72%)
Oct 12, 2020 1113 1125 1095 1111 0 +0.96(+0.09%)
Oct 09, 2020 1108 1122 1085 1110 0 +13.73(+1.25%)
Oct 08, 2020 1088 1103 1075 1097 0 +19.73(+1.83%)
Oct 07, 2020 1088 1097 1067 1077 0 -1.88(-0.17%)
Oct 06, 2020 1106 1119 1072 1079 0 -19.98(-1.82%)
Oct 05, 2020 1088 1107 1076 1099 0 +22.95(+2.13%)
Oct 02, 2020 1046 1087 1042 1076 0 +11.94(+1.12%)
Oct 01, 2020 1067 1078 1049 1064 0 -1.17(-0.11%)
Sep 30, 2020 1061 1084 1046 1065 0 +7.62(+0.72%)
Sep 29, 2020 1051 1070 1035 1058 0 +6.64(+0.63%)
Sep 28, 2020 1049 1072 1039 1051 0 +17.73(+1.72%)
Sep 25, 2020 1023 1043 1012 1033 0 -0.37(-0.04%)
Sep 24, 2020 1034 1056 1014 1034 0 -3.19(-0.31%)
Sep 23, 2020 1069 1085 1034 1037 0 -33.77(-3.15%)
Sep 22, 2020 1084 1100 1056 1070 0 -12.05(-1.11%)
Sep 21, 2020 1088 1116 1046 1083 0 -28.12(-2.53%)
Sep 18, 2020 1124 1138 1102 1111 0 -6.82(-0.61%)
Sep 17, 2020 1107 1130 1095 1117 0 -7.24(-0.64%)
Sep 16, 2020 1116 1144 1104 1125 0 +17.01(+1.54%)
Sep 15, 2020 1120 1130 1100 1108 0 -6.31(-0.57%)
Sep 14, 2020 1095 1121 1090 1114 0 +27.59(+2.54%)
Sep 11, 2020 1097 1107 1069 1086 0 -4.01(-0.37%)
Sep 10, 2020 1108 1117 1080 1090 0 -15.04(-1.36%)
Sep 09, 2020 1107 1117 1088 1105 0 +5.29(+0.48%)
Sep 08, 2020 1098 1121 1084 1100 0 -26.24(-2.33%)
Sep 04, 2020 1145 1152 1107 1126 0 -4.42(-0.39%)
Sep 03, 2020 1165 1181 1123 1131 0 -34.63(-2.97%)
Sep 02, 2020 1164 1179 1141 1165 0 -0.78(-0.07%)
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.