Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

914.52 UNCHANGED
Streaming Delayed Price Updated: 12:39 PM EDT, May 14, 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 30, 2015 2794 2812 2734 2753 0 -46.96(-1.68%)
Apr 29, 2015 2799 2815 2773 2800 0 -2.22(-0.08%)
Apr 28, 2015 2783 2835 2774 2802 0 +17.41(+0.63%)
Apr 27, 2015 2824 2831 2771 2785 0 -38.77(-1.37%)
Apr 24, 2015 2820 2840 2798 2823 0 +3.84(+0.14%)
Apr 23, 2015 2815 2839 2796 2820 0 -4.23(-0.15%)
Apr 22, 2015 2822 2841 2796 2824 0 +6.69(+0.24%)
Apr 21, 2015 2826 2844 2795 2817 0 +5.35(+0.19%)
Apr 20, 2015 2802 2833 2776 2812 0 +22.99(+0.82%)
Apr 17, 2015 2804 2817 2767 2789 0 -26.20(-0.93%)
Apr 16, 2015 2821 2830 2791 2815 0 -9.03(-0.32%)
Apr 15, 2015 2799 2853 2788 2824 0 +32.05(+1.15%)
Apr 14, 2015 2797 2817 2769 2792 0 -3.90(-0.14%)
Apr 13, 2015 2799 2817 2775 2796 0 +2.80(+0.10%)
Apr 10, 2015 2779 2807 2768 2793 0 +16.21(+0.58%)
Apr 09, 2015 2776 2790 2748 2777 0 +17.96(+0.65%)
Apr 08, 2015 2768 2787 2732 2759 0 -14.28(-0.51%)
Apr 07, 2015 2772 2808 2749 2773 0 +1.60(+0.06%)
Apr 06, 2015 2765 2794 2751 2772 0 -1.80(-0.06%)
Apr 02, 2015 2773 2773 2773 2773 0 -12.28(-0.44%)
Apr 01, 2015 2782 2808 2753 2786 0 +7.01(+0.25%)
Mar 31, 2015 2771 2798 2749 2779 0 -7.31(-0.26%)
Mar 30, 2015 2749 2804 2739 2786 0 +52.51(+1.92%)
Mar 27, 2015 2723 2760 2716 2733 0 +10.17(+0.37%)
Mar 26, 2015 2730 2753 2709 2723 0 -10.75(-0.39%)
Mar 25, 2015 2773 2801 2721 2734 0 -35.19(-1.27%)
Mar 24, 2015 2769 2785 2744 2769 0 -10.11(-0.36%)
Mar 23, 2015 2784 2802 2762 2779 0 +1.40(+0.05%)
Mar 20, 2015 2762 2801 2750 2778 0 +27.50(+1.00%)
Mar 19, 2015 2739 2765 2716 2750 0 -1.05(-0.04%)
Mar 18, 2015 2704 2771 2684 2751 0 +43.82(+1.62%)
Mar 17, 2015 2686 2727 2665 2708 0 +13.46(+0.50%)
Mar 16, 2015 2684 2733 2664 2694 0 +14.22(+0.53%)
Mar 13, 2015 2661 2701 2632 2680 0 +10.51(+0.39%)
Mar 12, 2015 2679 2705 2639 2669 0 +3.17(+0.12%)
Mar 11, 2015 2651 2691 2630 2666 0 +14.18(+0.53%)
Mar 10, 2015 2661 2687 2623 2652 0 -29.43(-1.10%)
Mar 09, 2015 2684 2714 2663 2682 0 +0.67(+0.02%)
Mar 06, 2015 2689 2709 2665 2681 0 -20.12(-0.74%)
Mar 05, 2015 2724 2731 2685 2701 0 -11.56(-0.43%)
Mar 04, 2015 2713 2747 2675 2713 0 -15.59(-0.57%)
Mar 03, 2015 2726 2733 2712 2728 0 -6.47(-0.24%)
Mar 02, 2015 2724 2747 2700 2735 0 +14.48(+0.53%)
Feb 27, 2015 2723 2752 2700 2720 0 -4.94(-0.18%)
Feb 26, 2015 2741 2752 2711 2725 0 -22.33(-0.81%)
Feb 25, 2015 2710 2758 2696 2747 0 +29.48(+1.08%)
Feb 24, 2015 2719 2736 2697 2718 0 -2.56(-0.09%)
Feb 23, 2015 2719 2746 2690 2720 0 -1.89(-0.07%)
Feb 20, 2015 2718 2734 2684 2722 0 +10.55(+0.39%)
Feb 19, 2015 2718 2764 2693 2712 0 +31.15(+1.16%)
Feb 18, 2015 2661 2690 2631 2681 0 +15.08(+0.57%)
Feb 17, 2015 2671 2695 2644 2666 0 +7.04(+0.26%)
Feb 13, 2015 2659 2659 2659 2659 0 +52.97(+2.03%)
Feb 12, 2015 2593 2626 2571 2606 0 +33.27(+1.29%)
Feb 11, 2015 2573 2594 2550 2572 0 -5.26(-0.20%)
Feb 10, 2015 2596 2605 2551 2578 0 -7.75(-0.30%)
Feb 09, 2015 2579 2608 2555 2585 0 +9.17(+0.36%)
Feb 06, 2015 2608 2621 2565 2576 0 -26.44(-1.02%)
Feb 05, 2015 2583 2624 2549 2603 0 +31.55(+1.23%)
Feb 04, 2015 2579 2613 2542 2571 0 +8.74(+0.34%)
Feb 03, 2015 2527 2569 2503 2562 0 +48.80(+1.94%)
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.