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: 3:48 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 (%)
Dec 31, 2015 2087 2087 2087 2087 0 +26.91(+1.31%)
Dec 30, 2015 2063 2082 2041 2060 0 -11.72(-0.57%)
Dec 29, 2015 2061 2083 2033 2071 0 +20.62(+1.01%)
Dec 28, 2015 2062 2078 2024 2051 0 -17.40(-0.84%)
Dec 24, 2015 2068 2068 2068 2068 0 -12.50(-0.60%)
Dec 23, 2015 2035 2091 2018 2081 0 +69.23(+3.44%)
Dec 22, 2015 1987 2030 1964 2011 0 +35.46(+1.79%)
Dec 21, 2015 1970 1991 1937 1976 0 +18.35(+0.94%)
Dec 18, 2015 1972 2011 1942 1958 0 -30.30(-1.52%)
Dec 17, 2015 2039 2056 1984 1988 0 -46.52(-2.29%)
Dec 16, 2015 2027 2057 2003 2034 0 +14.79(+0.73%)
Dec 15, 2015 2007 2056 1990 2020 0 +20.65(+1.03%)
Dec 14, 2015 2023 2052 1967 1999 0 -42.22(-2.07%)
Dec 11, 2015 2077 2111 2032 2041 0 -58.67(-2.79%)
Dec 10, 2015 2113 2140 2079 2100 0 -8.93(-0.42%)
Dec 09, 2015 2096 2161 2091 2109 0 +11.45(+0.55%)
Dec 08, 2015 2058 2120 2029 2097 0 +11.25(+0.54%)
Dec 07, 2015 2180 2194 2054 2086 0 -117.88(-5.35%)
Dec 04, 2015 2221 2241 2167 2204 0 -24.38(-1.09%)
Dec 03, 2015 2269 2274 2216 2228 0 -31.41(-1.39%)
Dec 02, 2015 2283 2303 2248 2260 0 -32.69(-1.43%)
Dec 01, 2015 2276 2309 2250 2292 0 +20.57(+0.91%)
Nov 30, 2015 2280 2308 2261 2272 0 -6.95(-0.30%)
Nov 27, 2015 2282 2305 2261 2279 0 -5.26(-0.23%)
Nov 26, 2015 2284 2284 2283 2284 0 +0.53(+0.02%)
Nov 25, 2015 2271 2305 2258 2284 0 +10.61(+0.47%)
Nov 24, 2015 2247 2294 2222 2273 0 +21.41(+0.95%)
Nov 23, 2015 2252 2269 2234 2252 0 -9.40(-0.42%)
Nov 20, 2015 2270 2286 2236 2261 0 -4.53(-0.20%)
Nov 19, 2015 2284 2297 2263 2265 0 -25.88(-1.13%)
Nov 18, 2015 2278 2336 2250 2291 0 +17.45(+0.77%)
Nov 17, 2015 2281 2304 2245 2274 0 -5.74(-0.25%)
Nov 16, 2015 2272 2310 2245 2280 0 +2.72(+0.12%)
Nov 13, 2015 2281 2327 2255 2277 0 -6.55(-0.29%)
Nov 12, 2015 2317 2358 2277 2283 0 -65.19(-2.78%)
Nov 11, 2015 2361 2384 2332 2349 0 -8.63(-0.37%)
Nov 10, 2015 2313 2386 2300 2357 0 +22.28(+0.95%)
Nov 09, 2015 2364 2386 2313 2335 0 -42.48(-1.79%)
Nov 06, 2015 2378 2407 2340 2377 0 -8.59(-0.36%)
Nov 05, 2015 2405 2419 2370 2386 0 -20.31(-0.84%)
Nov 04, 2015 2440 2455 2390 2406 0 -26.19(-1.08%)
Nov 03, 2015 2410 2493 2404 2433 0 +22.99(+0.95%)
Nov 02, 2015 2400 2432 2381 2410 0 +8.01(+0.33%)
Oct 30, 2015 2394 2437 2368 2402 0 +14.83(+0.62%)
Oct 29, 2015 2297 2467 2285 2387 0 +105.63(+4.63%)
Oct 28, 2015 2252 2303 2235 2281 0 +36.92(+1.65%)
Oct 27, 2015 2276 2285 2231 2244 0 -37.99(-1.66%)
Oct 26, 2015 2304 2312 2268 2282 0 -18.96(-0.82%)
Oct 23, 2015 2308 2331 2282 2301 0 +2.19(+0.10%)
Oct 22, 2015 2312 2325 2268 2299 0 +8.91(+0.39%)
Oct 21, 2015 2312 2336 2273 2290 0 -11.23(-0.49%)
Oct 20, 2015 2296 2329 2274 2301 0 -5.30(-0.23%)
Oct 19, 2015 2298 2335 2282 2307 0 +2.08(+0.09%)
Oct 16, 2015 2306 2328 2283 2304 0 +7.82(+0.34%)
Oct 15, 2015 2285 2309 2259 2297 0 +15.61(+0.68%)
Oct 14, 2015 2271 2309 2246 2281 0 +8.35(+0.37%)
Oct 13, 2015 2286 2321 2250 2273 0 -13.81(-0.60%)
Oct 12, 2015 2274 2327 2254 2287 0 +9.78(+0.43%)
Oct 09, 2015 2288 2315 2250 2277 0 -4.97(-0.22%)
Oct 08, 2015 2236 2299 2225 2282 0 +44.10(+1.97%)
Oct 07, 2015 2208 2250 2185 2238 0 +49.27(+2.25%)
Oct 06, 2015 2207 2241 2177 2188 0 -21.54(-0.97%)
Oct 05, 2015 2170 2217 2163 2210 0 +56.25(+2.61%)
Oct 02, 2015 2104 2156 2081 2154 0 +35.92(+1.70%)
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.