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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

931.79 UNCHANGED
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 30, 2019 1442 1454 1422 1445 0 +6.25(+0.43%)
Apr 29, 2019 1453 1460 1430 1439 0 -11.29(-0.78%)
Apr 26, 2019 1452 1464 1436 1450 0 +11.77(+0.82%)
Apr 25, 2019 1448 1457 1427 1438 0 -11.41(-0.79%)
Apr 24, 2019 1455 1458 1440 1450 0 -5.47(-0.38%)
Apr 23, 2019 1465 1470 1448 1455 0 -7.83(-0.54%)
Apr 22, 2019 1447 1468 1440 1463 0 +18.39(+1.27%)
Apr 18, 2019 1449 1453 1432 1445 0 -5.02(-0.35%)
Apr 17, 2019 1459 1466 1443 1450 0 -5.22(-0.36%)
Apr 16, 2019 1464 1474 1442 1455 0 -19.83(-1.34%)
Apr 15, 2019 1485 1496 1466 1475 0 -9.71(-0.65%)
Apr 12, 2019 1492 1496 1475 1484 0 +3.48(+0.23%)
Apr 11, 2019 1471 1486 1467 1481 0 +7.61(+0.52%)
Apr 10, 2019 1463 1482 1454 1473 0 +14.38(+0.99%)
Apr 09, 2019 1477 1480 1454 1459 0 -23.34(-1.57%)
Apr 08, 2019 1474 1487 1466 1482 0 +5.78(+0.39%)
Apr 05, 2019 1459 1481 1453 1477 0 +19.99(+1.37%)
Apr 04, 2019 1440 1460 1435 1457 0 +19.64(+1.37%)
Apr 03, 2019 1444 1457 1426 1437 0 -0.45(-0.03%)
Apr 02, 2019 1443 1452 1425 1437 0 -5.07(-0.35%)
Apr 01, 2019 1436 1452 1423 1442 0 +16.49(+1.16%)
Mar 29, 2019 1441 1448 1416 1426 0 -6.55(-0.46%)
Mar 28, 2019 1413 1439 1411 1432 0 +14.62(+1.03%)
Mar 27, 2019 1410 1425 1400 1418 0 +4.51(+0.32%)
Mar 26, 2019 1409 1431 1399 1413 0 +13.36(+0.95%)
Mar 25, 2019 1396 1408 1380 1400 0 +1.19(+0.09%)
Mar 22, 2019 1437 1443 1394 1399 0 -50.45(-3.48%)
Mar 21, 2019 1428 1461 1426 1449 0 +19.31(+1.35%)
Mar 20, 2019 1418 1448 1405 1430 0 +6.63(+0.47%)
Mar 19, 2019 1438 1450 1417 1423 0 -12.77(-0.89%)
Mar 18, 2019 1423 1443 1416 1436 0 +10.64(+0.75%)
Mar 15, 2019 1429 1440 1418 1425 0 +1.73(+0.12%)
Mar 14, 2019 1419 1436 1409 1424 0 +5.20(+0.37%)
Mar 13, 2019 1427 1434 1410 1419 0 -3.97(-0.28%)
Mar 12, 2019 1418 1431 1406 1422 0 +6.01(+0.42%)
Mar 11, 2019 1396 1423 1383 1416 0 +24.16(+1.74%)
Mar 08, 2019 1373 1398 1368 1392 0 +9.89(+0.72%)
Mar 07, 2019 1395 1410 1374 1382 0 +0.27(+0.02%)
Mar 06, 2019 1399 1410 1373 1382 0 -17.81(-1.27%)
Mar 05, 2019 1405 1415 1394 1400 0 -5.00(-0.36%)
Mar 04, 2019 1403 1417 1389 1405 0 +4.77(+0.34%)
Mar 01, 2019 1399 1413 1382 1400 0 -7.75(-0.55%)
Feb 28, 2019 1424 1429 1396 1408 0 -19.47(-1.36%)
Feb 27, 2019 1416 1434 1404 1427 0 +13.90(+0.98%)
Feb 26, 2019 1423 1437 1409 1414 0 -12.04(-0.84%)
Feb 25, 2019 1415 1437 1409 1426 0 +13.31(+0.94%)
Feb 22, 2019 1402 1433 1380 1412 0 +38.20(+2.78%)
Feb 21, 2019 1383 1399 1350 1374 0 -62.80(-4.37%)
Feb 20, 2019 1436 1451 1430 1437 0 -4.36(-0.30%)
Feb 19, 2019 1428 1450 1419 1441 0 +6.44(+0.45%)
Feb 15, 2019 1427 1441 1416 1435 0 +14.38(+1.01%)
Feb 14, 2019 1408 1430 1405 1420 0 +9.11(+0.65%)
Feb 13, 2019 1404 1419 1397 1411 0 +10.47(+0.75%)
Feb 12, 2019 1399 1418 1382 1401 0 +11.54(+0.83%)
Feb 11, 2019 1380 1401 1366 1389 0 +11.46(+0.83%)
Feb 08, 2019 1389 1406 1367 1378 0 -20.13(-1.44%)
Feb 07, 2019 1416 1422 1374 1398 0 -27.15(-1.91%)
Feb 06, 2019 1420 1435 1413 1425 0 +5.00(+0.35%)
Feb 05, 2019 1413 1429 1407 1420 0 +9.22(+0.65%)
Feb 04, 2019 1407 1420 1389 1411 0 +0.86(+0.06%)
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.