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, 2021 1427 1437 1420 1425 0 -1.82(-0.13%)
Aug 30, 2021 1424 1431 1415 1427 0 +6.36(+0.45%)
Aug 27, 2021 1415 1426 1415 1421 0 +8.18(+0.58%)
Aug 26, 2021 1404 1419 1397 1413 0 +12.73(+0.91%)
Aug 25, 2021 1388 1404 1379 1400 0 +9.09(+0.65%)
Aug 24, 2021 1387 1400 1373 1391 0 +9.09(+0.66%)
Aug 23, 2021 1388 1389 1361 1382 0 +0.00(+0.00%)
Aug 20, 2021 1344 1393 1344 1382 0 +39.09(+2.91%)
Aug 19, 2021 1339 1358 1336 1343 0 -3.64(-0.27%)
Aug 18, 2021 1350 1360 1336 1346 0 +5.46(+0.41%)
Aug 17, 2021 1346 1348 1326 1341 0 -17.27(-1.27%)
Aug 16, 2021 1350 1360 1343 1358 0 +9.09(+0.67%)
Aug 13, 2021 1335 1355 1333 1349 0 +16.36(+1.23%)
Aug 12, 2021 1349 1350 1323 1333 0 -6.36(-0.47%)
Aug 11, 2021 1334 1348 1322 1339 0 +10.91(+0.82%)
Aug 10, 2021 1325 1338 1315 1328 0 +10.00(+0.76%)
Aug 09, 2021 1364 1365 1313 1318 0 -45.46(-3.33%)
Aug 06, 2021 1350 1403 1345 1364 0 +2.73(+0.20%)
Aug 05, 2021 1399 1405 1306 1361 0 -97.27(-6.67%)
Aug 04, 2021 1437 1460 1434 1458 0 +17.27(+1.20%)
Aug 03, 2021 1454 1454 1433 1441 0 -12.73(-0.88%)
Jul 30, 2021 1454 1454 1454 1454 0 -5.45(-0.37%)
Jul 29, 2021 1432 1460 1427 1459 0 +30.00(+2.10%)
Jul 28, 2021 1432 1445 1416 1429 0 +13.64(+0.96%)
Jul 27, 2021 1423 1439 1410 1415 0 -15.46(-1.08%)
Jul 26, 2021 1418 1434 1415 1431 0 +8.18(+0.57%)
Jul 23, 2021 1434 1434 1420 1423 0 -10.00(-0.70%)
Jul 22, 2021 1442 1442 1420 1433 0 -11.81(-0.82%)
Jul 21, 2021 1446 1467 1440 1444 0 +9.09(+0.63%)
Jul 20, 2021 1414 1436 1403 1435 0 +28.18(+2.00%)
Jul 19, 2021 1433 1433 1392 1407 0 -37.27(-2.58%)
Jul 16, 2021 1458 1464 1442 1444 0 -16.37(-1.12%)
Jul 15, 2021 1487 1494 1458 1461 0 -26.36(-1.77%)
Jul 14, 2021 1464 1494 1462 1487 0 +20.91(+1.43%)
Jul 13, 2021 1442 1467 1436 1466 0 +35.45(+2.48%)
Jul 12, 2021 1437 1442 1426 1431 0 +2.73(+0.19%)
Jul 09, 2021 1426 1436 1420 1428 0 +11.82(+0.83%)
Jul 08, 2021 1401 1421 1395 1416 0 +0.00(+0.00%)
Jul 07, 2021 1432 1432 1405 1416 0 -13.64(-0.95%)
Jul 06, 2021 1473 1473 1424 1430 0 -33.63(-2.30%)
Jul 05, 2021 1427 1469 1427 1464 0 +87.27(+6.34%)
Jul 02, 2021 1390 1391 1367 1376 0 -10.91(-0.79%)
Jun 30, 2021 1387 1387 1387 1387 0 +6.36(+0.46%)
Jun 29, 2021 1409 1424 1380 1381 0 -21.82(-1.56%)
Jun 28, 2021 1402 1412 1392 1403 0 +0.91(+0.06%)
Jun 25, 2021 1386 1414 1379 1402 0 +18.18(+1.31%)
Jun 24, 2021 1385 1387 1352 1384 0 +15.46(+1.13%)
Jun 23, 2021 1345 1384 1334 1368 0 +25.45(+1.90%)
Jun 22, 2021 1331 1344 1314 1343 0 +13.64(+1.03%)
Jun 21, 2021 1305 1342 1301 1329 0 +36.36(+2.81%)
Jun 18, 2021 1326 1326 1293 1293 0 -35.45(-2.67%)
Jun 17, 2021 1345 1345 1310 1328 0 -20.91(-1.55%)
Jun 16, 2021 1311 1355 1307 1349 0 +50.00(+3.85%)
Jun 15, 2021 1322 1331 1279 1299 0 -24.55(-1.85%)
Jun 14, 2021 1247 1336 1247 1324 0 +79.09(+6.36%)
Jun 11, 2021 1242 1246 1224 1245 0 +6.36(+0.51%)
Jun 10, 2021 1236 1244 1215 1238 0 +9.09(+0.74%)
Jun 09, 2021 1255 1255 1227 1229 0 -21.81(-1.74%)
Jun 08, 2021 1245 1262 1241 1251 0 +9.09(+0.73%)
Jun 07, 2021 1240 1247 1228 1242 0 +4.54(+0.37%)
Jun 04, 2021 1232 1245 1221 1237 0 +13.64(+1.11%)
Jun 03, 2021 1243 1244 1210 1224 0 -22.73(-1.82%)
Jun 02, 2021 1255 1278 1242 1246 0 +2.73(+0.22%)
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.