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: 4:00 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, 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%)
Nov 01, 2021 1314 1327 1304 1315 0 +11.82(+0.91%)
Oct 29, 2021 1320 1330 1304 1304 0 -20.00(-1.51%)
Oct 28, 2021 1327 1329 1303 1324 0 -0.91(-0.07%)
Oct 27, 2021 1356 1356 1322 1325 0 -36.36(-2.67%)
Oct 26, 2021 1355 1361 1361 1361 0 +9.09(+0.67%)
Oct 25, 2021 1377 1385 1351 1352 0 -31.82(-2.30%)
Oct 22, 2021 1376 1394 1370 1384 0 +14.55(+1.06%)
Oct 21, 2021 1381 1383 1346 1369 0 -35.46(-2.52%)
Oct 20, 2021 1412 1418 1388 1405 0 +5.46(+0.39%)
Oct 19, 2021 1419 1420 1387 1399 0 -17.27(-1.22%)
Oct 18, 2021 1419 1423 1396 1416 0 -3.64(-0.26%)
Oct 15, 2021 1449 1449 1416 1420 0 -7.27(-0.51%)
Oct 14, 2021 1446 1446 1425 1427 0 -6.37(-0.44%)
Oct 13, 2021 1447 1459 1427 1434 0 -7.27(-0.50%)
Oct 12, 2021 1428 1443 1424 1441 0 +4.55(+0.32%)
Oct 08, 2021 1436 1436 1436 1436 0 +7.27(+0.51%)
Oct 07, 2021 1419 1439 1418 1429 0 +24.54(+1.75%)
Oct 06, 2021 1393 1411 1393 1405 0 -2.72(-0.19%)
Oct 05, 2021 1415 1415 1392 1407 0 -1.82(-0.13%)
Oct 04, 2021 1418 1436 1400 1409 0 -14.55(-1.02%)
Oct 01, 2021 1426 1433 1405 1424 0 -0.91(-0.06%)
Sep 30, 2021 1440 1440 1411 1425 0 -10.90(-0.76%)
Sep 29, 2021 1441 1450 1431 1435 0 -4.55(-0.32%)
Sep 28, 2021 1443 1456 1427 1440 0 -23.63(-1.61%)
Sep 27, 2021 1464 1466 1444 1464 0 +6.36(+0.44%)
Sep 24, 2021 1451 1463 1446 1457 0 +7.27(+0.50%)
Sep 23, 2021 1405 1454 1405 1450 0 +49.09(+3.50%)
Sep 22, 2021 1375 1402 1373 1401 0 +28.18(+2.05%)
Sep 21, 2021 1387 1393 1371 1373 0 -7.27(-0.53%)
Sep 20, 2021 1382 1386 1355 1380 0 -20.00(-1.43%)
Sep 17, 2021 1404 1404 1367 1400 0 -10.00(-0.71%)
Sep 16, 2021 1417 1428 1397 1410 0 -5.45(-0.39%)
Sep 15, 2021 1414 1441 1404 1415 0 -0.91(-0.06%)
Sep 14, 2021 1460 1460 1400 1416 0 -52.73(-3.59%)
Sep 13, 2021 1454 1478 1442 1469 0 +16.36(+1.13%)
Sep 10, 2021 1458 1464 1445 1453 0 -0.91(-0.06%)
Sep 09, 2021 1471 1478 1450 1454 0 -19.99(-1.36%)
Sep 08, 2021 1459 1480 1449 1474 0 +15.45(+1.06%)
Sep 07, 2021 1495 1495 1451 1458 0 -20.00(-1.35%)
Sep 03, 2021 1478 1478 1478 1478 0 +56.36(+3.96%)
Sep 02, 2021 1422 1429 1413 1422 0 -3.63(-0.25%)
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.