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: 3:05 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 (%)
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%)
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.