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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

884.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 29, 2022 890.88 890.88 890.88 890.88 0 +10.00(+1.14%)
Jul 28, 2022 864.52 882.70 859.98 880.88 0 +20.00(+2.32%)
Jul 27, 2022 833.61 868.16 833.61 860.88 0 +30.00(+3.61%)
Jul 26, 2022 859.07 859.07 820.89 830.88 0 -28.18(-3.28%)
Jul 25, 2022 872.70 876.34 856.34 859.07 0 -15.45(-1.77%)
Jul 22, 2022 877.25 882.70 860.88 874.52 0 -0.91(-0.10%)
Jul 21, 2022 859.98 876.34 853.61 875.43 0 +11.82(+1.37%)
Jul 20, 2022 876.34 876.34 845.43 863.61 0 +0.00(+0.00%)
Jul 19, 2022 840.88 881.79 837.25 863.61 0 +32.73(+3.94%)
Jul 18, 2022 868.16 872.70 824.52 830.88 0 -61.82(-6.92%)
Jul 15, 2022 879.07 896.34 879.07 892.70 0 +13.64(+1.55%)
Jul 14, 2022 912.70 912.70 879.07 879.07 0 -38.18(-4.16%)
Jul 13, 2022 909.97 919.07 897.25 917.25 0 -1.82(-0.20%)
Jul 12, 2022 886.34 919.07 884.52 919.07 0 +26.36(+2.95%)
Jul 11, 2022 933.61 933.61 890.88 892.70 0 -42.73(-4.57%)
Jul 08, 2022 927.25 945.43 924.52 935.43 0 +5.45(+0.59%)
Jul 07, 2022 928.15 941.79 920.88 929.97 0 +4.55(+0.49%)
Jul 06, 2022 879.98 930.88 879.98 925.43 0 +47.27(+5.38%)
Jul 05, 2022 891.79 894.52 861.79 878.16 0 -19.09(-2.13%)
Jul 04, 2022 920.88 935.43 894.52 897.25 0 -23.64(-2.57%)
Jun 30, 2022 920.88 920.88 920.88 920.88 0 +10.91(+1.20%)
Jun 29, 2022 913.61 929.97 906.34 909.97 0 -2.73(-0.30%)
Jun 28, 2022 935.43 949.06 912.70 912.70 0 -22.73(-2.43%)
Jun 27, 2022 939.06 947.25 930.88 935.43 0 +0.00(+0.00%)
Jun 24, 2022 915.43 939.06 915.43 935.43 0 +20.91(+2.29%)
Jun 23, 2022 908.16 919.97 904.52 914.52 0 +0.91(+0.10%)
Jun 22, 2022 918.16 920.88 908.16 913.61 0 -10.00(-1.08%)
Jun 21, 2022 931.79 941.79 913.61 923.61 0 -0.91(-0.10%)
Jun 20, 2022 924.52 932.70 909.97 924.52 0 +20.00(+2.21%)
Jun 17, 2022 877.25 908.16 877.25 904.52 0 +14.54(+1.63%)
Jun 16, 2022 903.61 918.16 872.70 889.98 0 -23.63(-2.59%)
Jun 15, 2022 900.88 919.97 900.88 913.61 0 +17.27(+1.93%)
Jun 14, 2022 907.25 909.07 887.25 896.34 0 -7.27(-0.80%)
Jun 13, 2022 909.07 912.70 890.88 903.61 0 -12.73(-1.39%)
Jun 10, 2022 924.52 933.61 910.88 916.34 0 -19.09(-2.04%)
Jun 09, 2022 931.79 937.25 923.61 935.43 0 -1.82(-0.19%)
Jun 08, 2022 947.25 959.06 932.70 937.25 0 -14.55(-1.53%)
Jun 07, 2022 960.88 960.88 939.06 951.79 0 -10.91(-1.13%)
Jun 06, 2022 936.34 962.70 934.52 962.70 0 +19.09(+2.02%)
Jun 03, 2022 940.88 951.79 930.88 943.61 0 +2.73(+0.29%)
Jun 02, 2022 936.34 956.34 936.34 940.88 0 +5.45(+0.58%)
Jun 01, 2022 943.61 947.25 927.25 935.43 0 -1.82(-0.19%)
May 31, 2022 952.70 952.70 921.79 937.25 0 -16.36(-1.72%)
May 30, 2022 921.79 953.61 913.61 953.61 0 +30.91(+3.35%)
May 27, 2022 929.97 934.52 908.16 922.70 0 -3.64(-0.39%)
May 26, 2022 926.34 944.52 925.43 926.34 0 +2.73(+0.30%)
May 25, 2022 926.34 928.15 899.07 923.61 0 -5.46(-0.59%)
May 24, 2022 951.79 951.79 920.88 929.07 0 -3.64(-0.39%)
May 20, 2022 932.70 932.70 932.70 932.70 0 +6.36(+0.69%)
May 19, 2022 951.79 962.70 921.79 926.34 0 -41.82(-4.32%)
May 18, 2022 987.25 995.43 959.06 968.15 0 -36.37(-3.62%)
May 17, 2022 958.15 1009 950.88 1005 0 +52.73(+5.54%)
May 16, 2022 881.79 966.34 859.98 951.79 0 +59.09(+6.62%)
May 13, 2022 849.07 927.25 829.98 892.70 0 +60.00(+7.21%)
May 12, 2022 1004 1004 825.43 832.70 0 -248.18(-22.96%)
May 11, 2022 1111 1120 1077 1081 0 -30.00(-2.70%)
May 10, 2022 1109 1125 1100 1111 0 +8.18(+0.74%)
May 09, 2022 1091 1111 1073 1103 0 +10.00(+0.92%)
May 06, 2022 1127 1128 1092 1093 0 -32.72(-2.91%)
May 05, 2022 1145 1152 1120 1125 0 -26.37(-2.29%)
May 04, 2022 1151 1163 1133 1152 0 +0.91(+0.08%)
May 03, 2022 1151 1161 1145 1151 0 +2.73(+0.24%)
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.