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 (%)
Dec 30, 2016 2408 2408 2408 2408 0 +3.17(+0.13%)
Dec 29, 2016 2395 2423 2381 2405 0 +13.39(+0.56%)
Dec 28, 2016 2416 2426 2383 2392 0 -24.48(-1.01%)
Dec 27, 2016 2420 2438 2409 2416 0 -3.52(-0.15%)
Dec 23, 2016 2420 2420 2420 2420 0 +8.05(+0.33%)
Dec 22, 2016 2402 2425 2381 2412 0 +9.66(+0.40%)
Dec 21, 2016 2402 2429 2392 2402 0 +5.70(+0.24%)
Dec 20, 2016 2392 2411 2377 2396 0 +7.02(+0.29%)
Dec 19, 2016 2391 2408 2372 2389 0 +3.21(+0.13%)
Dec 16, 2016 2376 2394 2363 2386 0 +14.77(+0.62%)
Dec 15, 2016 2356 2403 2344 2371 0 +12.13(+0.51%)
Dec 14, 2016 2412 2414 2353 2359 0 -61.09(-2.52%)
Dec 13, 2016 2418 2436 2394 2420 0 +8.42(+0.35%)
Dec 12, 2016 2405 2427 2387 2412 0 +18.49(+0.77%)
Dec 09, 2016 2407 2420 2378 2393 0 -5.47(-0.23%)
Dec 08, 2016 2392 2418 2372 2399 0 +9.99(+0.42%)
Dec 07, 2016 2349 2393 2338 2389 0 +44.51(+1.90%)
Dec 06, 2016 2343 2368 2327 2344 0 -1.04(-0.04%)
Dec 05, 2016 2320 2358 2306 2345 0 +38.26(+1.66%)
Dec 02, 2016 2325 2348 2291 2307 0 -24.48(-1.05%)
Dec 01, 2016 2360 2371 2318 2332 0 -8.60(-0.37%)
Nov 30, 2016 2355 2372 2314 2340 0 +12.36(+0.53%)
Nov 29, 2016 2313 2350 2300 2328 0 -1.63(-0.07%)
Nov 28, 2016 2349 2369 2317 2329 0 -20.39(-0.87%)
Nov 25, 2016 2345 2354 2330 2350 0 +10.54(+0.45%)
Nov 24, 2016 2338 2339 2338 2339 0 +0.88(+0.04%)
Nov 23, 2016 2324 2347 2311 2338 0 +2.94(+0.13%)
Nov 22, 2016 2330 2349 2310 2335 0 +13.21(+0.57%)
Nov 21, 2016 2328 2342 2304 2322 0 +11.08(+0.48%)
Nov 18, 2016 2319 2329 2297 2311 0 -14.52(-0.62%)
Nov 17, 2016 2296 2334 2282 2326 0 +41.64(+1.82%)
Nov 16, 2016 2284 2310 2262 2284 0 -6.57(-0.29%)
Nov 15, 2016 2270 2319 2242 2291 0 +31.84(+1.41%)
Nov 14, 2016 2238 2271 2213 2259 0 +21.85(+0.98%)
Nov 11, 2016 2214 2250 2193 2237 0 +12.70(+0.57%)
Nov 10, 2016 2267 2287 2208 2224 0 -29.72(-1.32%)
Nov 09, 2016 2231 2275 2214 2254 0 +21.49(+0.96%)
Nov 08, 2016 2222 2258 2206 2232 0 -15.60(-0.69%)
Nov 07, 2016 2240 2272 2229 2248 0 +20.28(+0.91%)
Nov 04, 2016 2236 2258 2216 2228 0 -21.75(-0.97%)
Nov 03, 2016 2251 2273 2227 2250 0 -2.33(-0.10%)
Nov 02, 2016 2262 2276 2238 2252 0 -10.79(-0.48%)
Nov 01, 2016 2295 2306 2246 2263 0 +19.21(+0.86%)
Oct 31, 2016 2230 2254 2209 2243 0 +14.91(+0.67%)
Oct 28, 2016 2354 2362 2200 2229 0 -121.96(-5.19%)
Oct 27, 2016 2373 2379 2339 2351 0 -13.51(-0.57%)
Oct 26, 2016 2361 2383 2330 2364 0 -5.62(-0.24%)
Oct 25, 2016 2378 2400 2359 2370 0 -9.49(-0.40%)
Oct 24, 2016 2393 2408 2362 2379 0 -0.88(-0.04%)
Oct 21, 2016 2371 2397 2348 2380 0 -1.64(-0.07%)
Oct 20, 2016 2379 2401 2362 2382 0 -4.64(-0.19%)
Oct 19, 2016 2380 2404 2368 2386 0 +11.83(+0.50%)
Oct 18, 2016 2379 2387 2358 2374 0 +16.06(+0.68%)
Oct 17, 2016 2341 2367 2333 2358 0 +9.18(+0.39%)
Oct 14, 2016 2362 2376 2335 2349 0 -3.27(-0.14%)
Oct 13, 2016 2352 2372 2322 2352 0 -10.71(-0.45%)
Oct 12, 2016 2369 2391 2350 2363 0 -7.08(-0.30%)
Oct 11, 2016 2396 2400 2353 2370 0 -26.56(-1.11%)
Oct 10, 2016 2375 2417 2371 2397 0 +29.88(+1.26%)
Oct 07, 2016 2365 2373 2356 2367 0 -10.15(-0.43%)
Oct 06, 2016 2362 2394 2346 2377 0 +8.37(+0.35%)
Oct 05, 2016 2410 2419 2345 2369 0 +12.49(+0.53%)
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.