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 -17.27 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2016 2176 2191 2131 2180 0 -3.82(-0.17%)
Apr 28, 2016 2246 2253 2174 2184 0 -56.47(-2.52%)
Apr 27, 2016 2227 2262 2196 2241 0 +20.71(+0.93%)
Apr 26, 2016 2209 2233 2177 2220 0 +25.87(+1.18%)
Apr 25, 2016 2236 2244 2183 2194 0 -43.23(-1.93%)
Apr 22, 2016 2234 2263 2220 2237 0 +2.84(+0.13%)
Apr 21, 2016 2256 2276 2220 2234 0 -23.39(-1.04%)
Apr 20, 2016 2235 2275 2219 2258 0 +15.81(+0.71%)
Apr 19, 2016 2214 2252 2195 2242 0 +36.21(+1.64%)
Apr 18, 2016 2176 2224 2167 2206 0 +9.47(+0.43%)
Apr 15, 2016 2203 2220 2174 2196 0 -12.10(-0.55%)
Apr 14, 2016 2211 2234 2183 2208 0 -0.08(-0.00%)
Apr 13, 2016 2185 2222 2152 2208 0 +34.28(+1.58%)
Apr 12, 2016 2121 2188 2115 2174 0 +62.37(+2.95%)
Apr 11, 2016 2146 2180 2105 2112 0 -20.89(-0.98%)
Apr 08, 2016 2154 2172 2120 2133 0 +6.49(+0.31%)
Apr 07, 2016 2128 2148 2106 2126 0 -19.99(-0.93%)
Apr 06, 2016 2132 2161 2111 2146 0 +20.03(+0.94%)
Apr 05, 2016 2133 2153 2109 2126 0 -18.14(-0.85%)
Apr 04, 2016 2161 2176 2132 2144 0 -14.25(-0.66%)
Apr 01, 2016 2131 2166 2092 2159 0 +0.70(+0.03%)
Mar 31, 2016 2139 2187 2130 2158 0 +16.72(+0.78%)
Mar 30, 2016 2131 2161 2118 2141 0 +26.29(+1.24%)
Mar 29, 2016 2083 2129 2067 2115 0 +19.28(+0.92%)
Mar 28, 2016 2115 2120 2076 2096 0 -7.13(-0.34%)
Mar 24, 2016 2103 2103 2103 2103 0 +38.20(+1.85%)
Mar 23, 2016 2120 2128 2062 2064 0 -61.29(-2.88%)
Mar 22, 2016 2109 2137 2098 2126 0 +1.03(+0.05%)
Mar 21, 2016 2132 2147 2102 2125 0 -15.00(-0.70%)
Mar 18, 2016 2141 2173 2118 2140 0 +1.30(+0.06%)
Mar 17, 2016 2122 2160 2101 2138 0 +18.16(+0.86%)
Mar 16, 2016 2071 2133 2064 2120 0 +46.69(+2.25%)
Mar 15, 2016 2053 2090 2036 2074 0 +7.79(+0.38%)
Mar 14, 2016 2065 2090 2031 2066 0 -8.05(-0.39%)
Mar 11, 2016 2065 2098 2031 2074 0 +31.17(+1.53%)
Mar 10, 2016 2057 2066 1998 2043 0 -18.81(-0.91%)
Mar 09, 2016 2034 2083 2012 2061 0 +42.75(+2.12%)
Mar 08, 2016 2075 2092 1994 2019 0 -72.84(-3.48%)
Mar 07, 2016 2077 2122 2058 2092 0 +7.04(+0.34%)
Mar 04, 2016 2074 2099 2049 2085 0 +15.41(+0.74%)
Mar 03, 2016 2046 2098 2029 2069 0 +24.84(+1.22%)
Mar 02, 2016 2021 2055 2004 2044 0 +15.71(+0.77%)
Mar 01, 2016 2004 2056 1975 2029 0 +18.20(+0.91%)
Feb 29, 2016 2017 2042 1990 2010 0 +6.47(+0.32%)
Feb 26, 2016 2000 2034 1980 2004 0 +18.76(+0.95%)
Feb 25, 2016 1980 2017 1954 1985 0 -3.20(-0.16%)
Feb 24, 2016 1955 2004 1928 1988 0 +4.55(+0.23%)
Feb 23, 2016 2027 2060 1948 1984 0 -46.72(-2.30%)
Feb 22, 2016 1992 2063 1978 2030 0 +62.09(+3.15%)
Feb 19, 2016 1951 1990 1932 1968 0 -0.59(-0.03%)
Feb 18, 2016 1995 2015 1946 1969 0 -17.59(-0.89%)
Feb 17, 2016 1915 1999 1894 1987 0 +82.82(+4.35%)
Feb 16, 2016 1879 1927 1866 1904 0 +44.78(+2.41%)
Feb 12, 2016 1859 1859 1859 1859 0 +38.74(+2.13%)
Feb 11, 2016 1740 1868 1691 1820 0 +73.10(+4.18%)
Feb 10, 2016 1754 1781 1718 1747 0 +5.18(+0.30%)
Feb 09, 2016 1764 1806 1722 1742 0 -47.91(-2.68%)
Feb 08, 2016 1880 1896 1765 1790 0 -123.62(-6.46%)
Feb 05, 2016 1952 1972 1894 1913 0 -47.82(-2.44%)
Feb 04, 2016 1933 1989 1914 1961 0 +32.75(+1.70%)
Feb 03, 2016 1921 1937 1851 1929 0 +30.70(+1.62%)
Feb 02, 2016 1928 1952 1873 1898 0 -68.05(-3.46%)
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.