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 (%)
Aug 31, 2016 2308 2316 2273 2290 0 -18.90(-0.82%)
Aug 30, 2016 2317 2323 2292 2309 0 -4.69(-0.20%)
Aug 29, 2016 2296 2322 2280 2314 0 +24.74(+1.08%)
Aug 26, 2016 2304 2324 2275 2289 0 -15.29(-0.66%)
Aug 25, 2016 2284 2314 2277 2305 0 +2.48(+0.11%)
Aug 24, 2016 2287 2308 2279 2302 0 +10.36(+0.45%)
Aug 23, 2016 2282 2299 2277 2292 0 +13.76(+0.60%)
Aug 22, 2016 2283 2290 2263 2278 0 -15.48(-0.67%)
Aug 19, 2016 2299 2310 2278 2293 0 -9.52(-0.41%)
Aug 18, 2016 2289 2312 2272 2303 0 +16.51(+0.72%)
Aug 17, 2016 2281 2293 2254 2286 0 +9.06(+0.40%)
Aug 16, 2016 2281 2298 2236 2277 0 -16.02(-0.70%)
Aug 15, 2016 2294 2308 2280 2293 0 +3.96(+0.17%)
Aug 12, 2016 2298 2306 2274 2289 0 -2.74(-0.12%)
Aug 11, 2016 2294 2312 2263 2292 0 +6.20(+0.27%)
Aug 10, 2016 2274 2296 2256 2286 0 +10.06(+0.44%)
Aug 09, 2016 2284 2297 2255 2276 0 -26.81(-1.16%)
Aug 08, 2016 2302 2336 2281 2303 0 +4.75(+0.21%)
Aug 05, 2016 2300 2320 2278 2298 0 +3.34(+0.15%)
Aug 04, 2016 2271 2309 2262 2295 0 +18.74(+0.82%)
Aug 03, 2016 2232 2283 2219 2276 0 +44.71(+2.00%)
Aug 02, 2016 2213 2259 2205 2231 0 +22.48(+1.02%)
Aug 01, 2016 2262 2264 2199 2209 0 -56.19(-2.48%)
Jul 29, 2016 2222 2274 2207 2265 0 +38.09(+1.71%)
Jul 28, 2016 2251 2273 2203 2227 0 -31.57(-1.40%)
Jul 27, 2016 2277 2292 2246 2258 0 -13.60(-0.60%)
Jul 26, 2016 2262 2288 2243 2272 0 +3.69(+0.16%)
Jul 25, 2016 2289 2296 2254 2268 0 -24.01(-1.05%)
Jul 22, 2016 2287 2301 2273 2292 0 +5.78(+0.25%)
Jul 21, 2016 2289 2305 2276 2286 0 -3.79(-0.17%)
Jul 20, 2016 2289 2301 2264 2290 0 +6.69(+0.29%)
Jul 19, 2016 2286 2306 2261 2284 0 -3.05(-0.13%)
Jul 18, 2016 2282 2298 2262 2287 0 +4.23(+0.19%)
Jul 15, 2016 2278 2307 2256 2282 0 +12.18(+0.54%)
Jul 14, 2016 2279 2297 2239 2270 0 +0.34(+0.01%)
Jul 13, 2016 2278 2289 2250 2270 0 -3.77(-0.17%)
Jul 12, 2016 2264 2303 2259 2274 0 +23.24(+1.03%)
Jul 11, 2016 2247 2269 2226 2250 0 +11.93(+0.53%)
Jul 08, 2016 2238 2247 2200 2238 0 +36.80(+1.67%)
Jul 07, 2016 2221 2236 2187 2202 0 -4.95(-0.22%)
Jul 06, 2016 2207 2207 2207 2207 0 -18.52(-0.83%)
Jul 05, 2016 2238 2269 2180 2225 0 -3.59(-0.16%)
Jul 04, 2016 2227 2229 2227 2229 0 +1.29(+0.06%)
Jul 01, 2016 2245 2255 2218 2227 0 -7.99(-0.36%)
Jun 30, 2016 2202 2238 2183 2235 0 +39.07(+1.78%)
Jun 29, 2016 2181 2215 2169 2196 0 +39.39(+1.83%)
Jun 28, 2016 2141 2176 2124 2157 0 +41.50(+1.96%)
Jun 27, 2016 2128 2148 2093 2116 0 -35.61(-1.66%)
Jun 24, 2016 2118 2181 2111 2151 0 -55.57(-2.52%)
Jun 23, 2016 2205 2219 2181 2207 0 +54.82(+2.55%)
Jun 22, 2016 2154 2173 2136 2152 0 +4.34(+0.20%)
Jun 21, 2016 2149 2166 2128 2148 0 -2.12(-0.10%)
Jun 20, 2016 2170 2186 2143 2150 0 +8.41(+0.39%)
Jun 17, 2016 2130 2154 2113 2141 0 +23.53(+1.11%)
Jun 16, 2016 2114 2131 2090 2118 0 -10.24(-0.48%)
Jun 15, 2016 2133 2152 2115 2128 0 -0.35(-0.02%)
Jun 14, 2016 2125 2153 2109 2128 0 -7.76(-0.36%)
Jun 13, 2016 2157 2174 2128 2136 0 -33.16(-1.53%)
Jun 10, 2016 2170 2192 2160 2169 0 -26.63(-1.21%)
Jun 09, 2016 2199 2218 2181 2196 0 -19.91(-0.90%)
Jun 08, 2016 2240 2252 2206 2216 0 -21.74(-0.97%)
Jun 07, 2016 2223 2251 2213 2237 0 +15.40(+0.69%)
Jun 06, 2016 2195 2232 2183 2222 0 +34.39(+1.57%)
Jun 03, 2016 2185 2209 2161 2188 0 +7.69(+0.35%)
Jun 02, 2016 2174 2198 2160 2180 0 -3.19(-0.15%)
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.