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 -7.27 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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, 2022 769.07 769.07 769.07 769.07 0 -8.18(-1.05%)
Dec 29, 2022 733.62 779.98 729.98 777.25 0 +50.00(+6.88%)
Dec 28, 2022 728.16 739.98 725.43 727.25 0 +3.64(+0.50%)
Dec 23, 2022 723.62 723.62 723.62 723.62 0 +10.00(+1.40%)
Dec 22, 2022 713.62 719.07 705.43 713.62 0 -6.36(-0.88%)
Dec 21, 2022 710.89 723.62 710.89 719.98 0 +9.09(+1.28%)
Dec 20, 2022 708.16 713.62 700.89 710.89 0 +4.54(+0.64%)
Dec 19, 2022 718.16 719.07 702.71 706.34 0 -8.18(-1.14%)
Dec 16, 2022 707.25 715.43 706.34 714.52 0 +8.18(+1.16%)
Dec 15, 2022 729.98 729.98 702.71 706.34 0 -26.36(-3.60%)
Dec 14, 2022 745.43 752.71 729.98 732.71 0 -20.91(-2.77%)
Dec 13, 2022 755.43 764.52 741.80 753.62 0 +2.73(+0.36%)
Dec 12, 2022 742.71 757.25 735.43 750.89 0 +10.00(+1.35%)
Dec 09, 2022 743.62 751.80 736.34 740.89 0 -2.73(-0.37%)
Dec 08, 2022 736.34 749.98 733.62 743.62 0 +9.09(+1.24%)
Dec 07, 2022 750.89 764.52 732.71 734.52 0 -12.73(-1.70%)
Dec 06, 2022 748.16 751.80 738.16 747.25 0 +3.64(+0.49%)
Dec 05, 2022 760.89 760.89 740.89 743.62 0 -15.45(-2.04%)
Dec 02, 2022 763.62 766.34 757.25 759.07 0 -6.36(-0.83%)
Dec 01, 2022 759.07 777.25 757.25 765.43 0 +7.27(+0.96%)
Nov 30, 2022 751.80 760.89 739.98 758.16 0 +5.45(+0.72%)
Nov 29, 2022 753.62 755.43 744.52 752.71 0 +3.64(+0.49%)
Nov 28, 2022 754.52 764.52 746.34 749.07 0 -10.91(-1.44%)
Nov 25, 2022 759.98 771.80 757.25 759.98 0 -2.73(-0.36%)
Nov 24, 2022 766.34 774.52 761.80 762.71 0 -8.18(-1.06%)
Nov 23, 2022 759.98 776.34 759.07 770.89 0 +11.82(+1.56%)
Nov 22, 2022 748.16 769.98 746.34 759.07 0 +7.27(+0.97%)
Nov 21, 2022 741.80 765.43 731.80 751.80 0 +10.91(+1.47%)
Nov 18, 2022 758.16 758.16 733.62 740.89 0 -6.36(-0.85%)
Nov 17, 2022 756.34 759.07 743.62 747.25 0 -16.36(-2.14%)
Nov 16, 2022 745.43 768.16 745.43 763.62 0 +14.54(+1.94%)
Nov 15, 2022 748.16 780.89 740.89 749.07 0 +8.18(+1.10%)
Nov 14, 2022 762.71 762.71 736.34 740.89 0 -18.18(-2.40%)
Nov 11, 2022 772.71 772.71 734.52 759.07 0 -15.45(-2.00%)
Nov 10, 2022 795.43 801.79 771.80 774.52 0 -18.18(-2.29%)
Nov 09, 2022 764.52 797.25 761.80 792.71 0 +23.64(+3.07%)
Nov 08, 2022 777.25 777.25 759.07 769.07 0 -0.91(-0.12%)
Nov 07, 2022 773.61 775.43 760.89 769.98 0 +5.45(+0.71%)
Nov 04, 2022 759.07 778.16 755.43 764.52 0 +9.09(+1.20%)
Nov 03, 2022 734.52 758.16 726.34 755.43 0 +21.82(+2.97%)
Nov 02, 2022 771.80 771.80 732.71 733.62 0 -34.54(-4.50%)
Nov 01, 2022 811.79 815.43 766.34 768.16 0 -35.45(-4.41%)
Oct 31, 2022 779.07 808.16 774.52 803.61 0 +16.36(+2.08%)
Oct 28, 2022 789.07 789.07 763.62 787.25 0 -1.82(-0.23%)
Oct 27, 2022 780.89 797.25 780.89 789.07 0 +10.00(+1.28%)
Oct 26, 2022 786.34 788.16 771.80 779.07 0 -2.73(-0.35%)
Oct 25, 2022 777.25 786.34 771.80 781.80 0 +5.45(+0.70%)
Oct 24, 2022 787.25 787.25 769.98 776.34 0 -10.91(-1.39%)
Oct 21, 2022 778.16 787.25 760.89 787.25 0 +6.36(+0.81%)
Oct 20, 2022 764.52 786.34 759.07 780.89 0 +20.91(+2.75%)
Oct 19, 2022 792.71 792.71 754.52 759.98 0 -36.36(-4.57%)
Oct 18, 2022 816.34 826.34 794.52 796.34 0 -15.45(-1.90%)
Oct 17, 2022 806.34 821.79 799.98 811.79 0 +13.64(+1.71%)
Oct 14, 2022 802.70 812.70 789.07 798.16 0 -3.64(-0.45%)
Oct 13, 2022 776.34 806.34 768.16 801.79 0 +15.45(+1.97%)
Oct 12, 2022 783.61 789.98 771.80 786.34 0 +7.27(+0.93%)
Oct 11, 2022 759.07 784.52 747.25 779.07 0 +16.36(+2.15%)
Oct 07, 2022 762.71 762.71 762.71 762.71 0 -12.73(-1.64%)
Oct 06, 2022 779.98 786.34 768.16 775.43 0 -5.45(-0.70%)
Oct 05, 2022 769.07 780.89 762.71 780.89 0 +7.27(+0.94%)
Oct 04, 2022 767.25 788.16 767.25 773.61 0 +19.09(+2.53%)
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.