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 (%)
Apr 29, 2016 2176 2191 2131 2180 0 -3.82(-0.17%)
Apr 28, 2016 2246 2253 2174 2184 0 -56.47(-2.52%)
Apr 27, 2016 2227 2262 2196 2241 0 +20.71(+0.93%)
Apr 26, 2016 2209 2233 2177 2220 0 +25.87(+1.18%)
Apr 25, 2016 2236 2244 2183 2194 0 -43.23(-1.93%)
Apr 22, 2016 2234 2263 2220 2237 0 +2.84(+0.13%)
Apr 21, 2016 2256 2276 2220 2234 0 -23.39(-1.04%)
Apr 20, 2016 2235 2275 2219 2258 0 +15.81(+0.71%)
Apr 19, 2016 2214 2252 2195 2242 0 +36.21(+1.64%)
Apr 18, 2016 2176 2224 2167 2206 0 +9.47(+0.43%)
Apr 15, 2016 2203 2220 2174 2196 0 -12.10(-0.55%)
Apr 14, 2016 2211 2234 2183 2208 0 -0.08(-0.00%)
Apr 13, 2016 2185 2222 2152 2208 0 +34.28(+1.58%)
Apr 12, 2016 2121 2188 2115 2174 0 +62.37(+2.95%)
Apr 11, 2016 2146 2180 2105 2112 0 -20.89(-0.98%)
Apr 08, 2016 2154 2172 2120 2133 0 +6.49(+0.31%)
Apr 07, 2016 2128 2148 2106 2126 0 -19.99(-0.93%)
Apr 06, 2016 2132 2161 2111 2146 0 +20.03(+0.94%)
Apr 05, 2016 2133 2153 2109 2126 0 -18.14(-0.85%)
Apr 04, 2016 2161 2176 2132 2144 0 -14.25(-0.66%)
Apr 01, 2016 2131 2166 2092 2159 0 +0.70(+0.03%)
Mar 31, 2016 2139 2187 2130 2158 0 +16.72(+0.78%)
Mar 30, 2016 2131 2161 2118 2141 0 +26.29(+1.24%)
Mar 29, 2016 2083 2129 2067 2115 0 +19.28(+0.92%)
Mar 28, 2016 2115 2120 2076 2096 0 -7.13(-0.34%)
Mar 24, 2016 2103 2103 2103 2103 0 +38.20(+1.85%)
Mar 23, 2016 2120 2128 2062 2064 0 -61.29(-2.88%)
Mar 22, 2016 2109 2137 2098 2126 0 +1.03(+0.05%)
Mar 21, 2016 2132 2147 2102 2125 0 -15.00(-0.70%)
Mar 18, 2016 2141 2173 2118 2140 0 +1.30(+0.06%)
Mar 17, 2016 2122 2160 2101 2138 0 +18.16(+0.86%)
Mar 16, 2016 2071 2133 2064 2120 0 +46.69(+2.25%)
Mar 15, 2016 2053 2090 2036 2074 0 +7.79(+0.38%)
Mar 14, 2016 2065 2090 2031 2066 0 -8.05(-0.39%)
Mar 11, 2016 2065 2098 2031 2074 0 +31.17(+1.53%)
Mar 10, 2016 2057 2066 1998 2043 0 -18.81(-0.91%)
Mar 09, 2016 2034 2083 2012 2061 0 +42.75(+2.12%)
Mar 08, 2016 2075 2092 1994 2019 0 -72.84(-3.48%)
Mar 07, 2016 2077 2122 2058 2092 0 +7.04(+0.34%)
Mar 04, 2016 2074 2099 2049 2085 0 +15.41(+0.74%)
Mar 03, 2016 2046 2098 2029 2069 0 +24.84(+1.22%)
Mar 02, 2016 2021 2055 2004 2044 0 +15.71(+0.77%)
Mar 01, 2016 2004 2056 1975 2029 0 +18.20(+0.91%)
Feb 29, 2016 2017 2042 1990 2010 0 +6.47(+0.32%)
Feb 26, 2016 2000 2034 1980 2004 0 +18.76(+0.95%)
Feb 25, 2016 1980 2017 1954 1985 0 -3.20(-0.16%)
Feb 24, 2016 1955 2004 1928 1988 0 +4.55(+0.23%)
Feb 23, 2016 2027 2060 1948 1984 0 -46.72(-2.30%)
Feb 22, 2016 1992 2063 1978 2030 0 +62.09(+3.15%)
Feb 19, 2016 1951 1990 1932 1968 0 -0.59(-0.03%)
Feb 18, 2016 1995 2015 1946 1969 0 -17.59(-0.89%)
Feb 17, 2016 1915 1999 1894 1987 0 +82.82(+4.35%)
Feb 16, 2016 1879 1927 1866 1904 0 +44.78(+2.41%)
Feb 12, 2016 1859 1859 1859 1859 0 +38.74(+2.13%)
Feb 11, 2016 1740 1868 1691 1820 0 +73.10(+4.18%)
Feb 10, 2016 1754 1781 1718 1747 0 +5.18(+0.30%)
Feb 09, 2016 1764 1806 1722 1742 0 -47.91(-2.68%)
Feb 08, 2016 1880 1896 1765 1790 0 -123.62(-6.46%)
Feb 05, 2016 1952 1972 1894 1913 0 -47.82(-2.44%)
Feb 04, 2016 1933 1989 1914 1961 0 +32.75(+1.70%)
Feb 03, 2016 1921 1937 1851 1929 0 +30.70(+1.62%)
Feb 02, 2016 1928 1952 1873 1898 0 -68.05(-3.46%)
Feb 01, 2016 1972 1989 1936 1966 0 -22.29(-1.12%)
Jan 29, 2016 1928 1996 1914 1988 0 +71.95(+3.75%)
Jan 28, 2016 1960 1973 1879 1916 0 -14.49(-0.75%)
Jan 27, 2016 1962 1985 1910 1931 0 -33.74(-1.72%)
Jan 26, 2016 1935 1979 1912 1964 0 +36.35(+1.89%)
Jan 25, 2016 1953 1989 1920 1928 0 -48.93(-2.47%)
Jan 22, 2016 1940 2001 1918 1977 0 +74.42(+3.91%)
Jan 21, 2016 1853 1926 1830 1903 0 +46.91(+2.53%)
Jan 20, 2016 1887 1905 1776 1856 0 -64.39(-3.35%)
Jan 19, 2016 1969 1978 1898 1920 0 -31.89(-1.63%)
Jan 18, 2016 1952 1954 1952 1952 0 -1.35(-0.07%)
Jan 15, 2016 1957 1982 1914 1953 0 -53.37(-2.66%)
Jan 14, 2016 1984 2024 1948 2007 0 +24.90(+1.26%)
Jan 13, 2016 2025 2051 1955 1982 0 -41.73(-2.06%)
Jan 12, 2016 2019 2054 1968 2024 0 +20.31(+1.01%)
Jan 11, 2016 1987 2026 1961 2003 0 +18.10(+0.91%)
Jan 08, 2016 1979 2013 1956 1985 0 +18.47(+0.94%)
Jan 07, 2016 1963 1996 1928 1967 0 -34.84(-1.74%)
Jan 06, 2016 2022 2039 1980 2002 0 -45.74(-2.23%)
Jan 05, 2016 2051 2066 2012 2047 0 +12.64(+0.62%)
Jan 04, 2016 2066 2078 2012 2035 0 -51.91(-2.49%)
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%)
Oct 01, 2015 2135 2162 2091 2118 0 -6.33(-0.30%)
Sep 30, 2015 2097 2143 2078 2124 0 +44.45(+2.14%)
Sep 29, 2015 2098 2153 2054 2080 0 -12.50(-0.60%)
Sep 28, 2015 2169 2178 2070 2092 0 -87.92(-4.03%)
Sep 25, 2015 2220 2244 2171 2180 0 -30.14(-1.36%)
Sep 24, 2015 2237 2252 2191 2210 0 -37.29(-1.66%)
Sep 23, 2015 2275 2289 2240 2247 0 -24.65(-1.08%)
Sep 22, 2015 2280 2295 2246 2272 0 -32.06(-1.39%)
Sep 21, 2015 2310 2334 2276 2304 0 +9.40(+0.41%)
Sep 18, 2015 2282 2327 2266 2295 0 -12.09(-0.52%)
Sep 17, 2015 2302 2334 2287 2307 0 +1.23(+0.05%)
Sep 16, 2015 2287 2323 2267 2306 0 +29.14(+1.28%)
Sep 15, 2015 2233 2285 2222 2276 0 +48.99(+2.20%)
Sep 14, 2015 2236 2268 2210 2227 0 -10.74(-0.48%)
Sep 11, 2015 2250 2265 2210 2238 0 -23.57(-1.04%)
Sep 10, 2015 2247 2280 2221 2262 0 +14.18(+0.63%)
Sep 09, 2015 2276 2302 2240 2248 0 -12.19(-0.54%)
Sep 08, 2015 2256 2278 2227 2260 0 +28.49(+1.28%)
Sep 04, 2015 2231 2231 2231 2231 0 -25.97(-1.15%)
Sep 03, 2015 2260 2291 2225 2257 0 +3.48(+0.15%)
Sep 02, 2015 2237 2268 2207 2254 0 +38.81(+1.75%)
Sep 01, 2015 2239 2273 2195 2215 0 -63.12(-2.77%)
Aug 31, 2015 2248 2292 2228 2278 0 +24.68(+1.10%)
Aug 28, 2015 2232 2267 2216 2253 0 +22.48(+1.01%)
Aug 27, 2015 2222 2256 2197 2231 0 +34.99(+1.59%)
Aug 26, 2015 2181 2211 2124 2196 0 +47.62(+2.22%)
Aug 25, 2015 2195 2239 2130 2148 0 +1.06(+0.05%)
Aug 24, 2015 2127 2381 2068 2147 0 -61.03(-2.76%)
Aug 21, 2015 2237 2276 2194 2208 0 -51.75(-2.29%)
Aug 20, 2015 2294 2311 2255 2260 0 -46.71(-2.02%)
Aug 19, 2015 2331 2343 2297 2307 0 -34.69(-1.48%)
Aug 18, 2015 2349 2362 2311 2341 0 -11.53(-0.49%)
Aug 17, 2015 2312 2374 2301 2353 0 +31.66(+1.36%)
Aug 14, 2015 2306 2344 2288 2321 0 +19.38(+0.84%)
Aug 13, 2015 2306 2329 2273 2302 0 -14.08(-0.61%)
Aug 12, 2015 2265 2329 2253 2316 0 +35.44(+1.55%)
Aug 11, 2015 2252 2295 2237 2281 0 -8.56(-0.37%)
Aug 10, 2015 2267 2313 2246 2289 0 +31.60(+1.40%)
Aug 07, 2015 2296 2321 2244 2258 0 -39.25(-1.71%)
Aug 06, 2015 2308 2339 2232 2297 0 -28.78(-1.24%)
Aug 05, 2015 2385 2407 2305 2326 0 -50.00(-2.10%)
Aug 04, 2015 2391 2431 2347 2376 0 -28.55(-1.19%)
Aug 03, 2015 2415 2450 2370 2404 0 -22.10(-0.91%)
Jul 31, 2015 2351 2468 2285 2426 0 -110.65(-4.36%)
Jul 30, 2015 2549 2573 2521 2537 0 -17.15(-0.67%)
Jul 29, 2015 2517 2572 2497 2554 0 +42.76(+1.70%)
Jul 28, 2015 2494 2532 2481 2511 0 +22.54(+0.91%)
Jul 27, 2015 2486 2515 2468 2489 0 -16.76(-0.67%)
Jul 24, 2015 2508 2551 2487 2505 0 -2.19(-0.09%)
Jul 23, 2015 2542 2558 2496 2508 0 -31.50(-1.24%)
Jul 22, 2015 2540 2567 2509 2539 0 -5.53(-0.22%)
Jul 21, 2015 2546 2586 2532 2545 0 +3.33(+0.13%)
Jul 20, 2015 2553 2578 2526 2541 0 -8.06(-0.32%)
Jul 17, 2015 2561 2570 2530 2549 0 -14.75(-0.58%)
Jul 16, 2015 2573 2599 2542 2564 0 -5.57(-0.22%)
Jul 15, 2015 2594 2613 2555 2570 0 -26.42(-1.02%)
Jul 14, 2015 2574 2606 2559 2596 0 +22.17(+0.86%)
Jul 13, 2015 2596 2617 2550 2574 0 +18.78(+0.73%)
Jul 10, 2015 2529 2575 2516 2555 0 +49.49(+1.98%)
Jul 09, 2015 2529 2550 2497 2506 0 -1.44(-0.06%)
Jul 08, 2015 2511 2543 2485 2507 0 -16.43(-0.65%)
Jul 07, 2015 2521 2534 2465 2524 0 +7.14(+0.28%)
Jul 06, 2015 2507 2541 2496 2516 0 -9.47(-0.37%)
Jul 03, 2015 2526 2527 2526 2526 0 -0.47(-0.02%)
Jul 02, 2015 2526 2554 2507 2526 0 -5.17(-0.20%)
Jul 01, 2015 2563 2571 2513 2532 0 -10.99(-0.43%)
Jun 30, 2015 2550 2572 2526 2543 0 +6.29(+0.25%)
Jun 29, 2015 2582 2594 2531 2536 0 -62.25(-2.40%)
Jun 26, 2015 2622 2647 2579 2599 0 -26.98(-1.03%)
Jun 25, 2015 2654 2661 2611 2626 0 -24.50(-0.92%)
Jun 24, 2015 2660 2677 2638 2650 0 -13.06(-0.49%)
Jun 23, 2015 2648 2681 2631 2663 0 +19.79(+0.75%)
Jun 22, 2015 2649 2676 2620 2643 0 +2.57(+0.10%)
Jun 19, 2015 2654 2672 2629 2641 0 -11.51(-0.43%)
Jun 18, 2015 2650 2684 2631 2652 0 +3.40(+0.13%)
Jun 17, 2015 2653 2677 2627 2649 0 -3.14(-0.12%)
Jun 16, 2015 2662 2677 2632 2652 0 -9.67(-0.36%)
Jun 15, 2015 2659 2680 2643 2662 0 -2.27(-0.09%)
Jun 12, 2015 2672 2687 2653 2664 0 -16.73(-0.62%)
Jun 11, 2015 2679 2691 2666 2681 0 -7.90(-0.29%)
Jun 10, 2015 2691 2717 2673 2689 0 +0.12(+0.00%)
Jun 09, 2015 2692 2722 2652 2688 0 +3.29(+0.12%)
Jun 08, 2015 2675 2729 2657 2685 0 +11.92(+0.45%)
Jun 05, 2015 2662 2699 2635 2673 0 +5.63(+0.21%)
Jun 04, 2015 2685 2698 2649 2668 0 -21.49(-0.80%)
Jun 03, 2015 2689 2709 2666 2689 0 -1.59(-0.06%)
Jun 02, 2015 2695 2711 2668 2691 0 +5.23(+0.19%)
Jun 01, 2015 2695 2714 2660 2685 0 +2.64(+0.10%)
May 29, 2015 2689 2707 2653 2683 0 -5.13(-0.19%)
May 28, 2015 2676 2706 2662 2688 0 -12.93(-0.48%)
May 27, 2015 2687 2711 2664 2701 0 +20.17(+0.75%)
May 26, 2015 2690 2705 2657 2681 0 -20.61(-0.76%)
May 25, 2015 2700 2702 2700 2701 0 +0.53(+0.02%)
May 22, 2015 2689 2720 2677 2701 0 +4.57(+0.17%)
May 21, 2015 2686 2719 2670 2696 0 +11.92(+0.44%)
May 20, 2015 2713 2720 2662 2684 0 -24.67(-0.91%)
May 19, 2015 2713 2731 2677 2709 0 -1.96(-0.07%)
May 18, 2015 2718 2734 2698 2711 0 -16.70(-0.61%)
May 15, 2015 2698 2744 2683 2728 0 +31.97(+1.19%)
May 14, 2015 2685 2719 2662 2696 0 +29.46(+1.10%)
May 13, 2015 2674 2695 2644 2666 0 -1.96(-0.07%)
May 12, 2015 2652 2685 2635 2668 0 -18.64(-0.69%)
May 11, 2015 2714 2726 2671 2687 0 -18.27(-0.68%)
May 08, 2015 2689 2720 2660 2705 0 +41.45(+1.56%)
May 07, 2015 2675 2698 2647 2664 0 -10.81(-0.40%)
May 06, 2015 2700 2730 2646 2674 0 -26.98(-1.00%)
May 05, 2015 2738 2777 2681 2701 0 +10.40(+0.39%)
May 04, 2015 2691 2722 2677 2691 0 -0.78(-0.03%)
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.