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 30, 2018 1288 1297 1252 1273 0 -8.38(-0.65%)
Apr 27, 2018 1358 1364 1268 1282 0 -84.81(-6.21%)
Apr 26, 2018 1366 1381 1350 1367 0 +5.91(+0.43%)
Apr 25, 2018 1362 1375 1346 1361 0 -4.20(-0.31%)
Apr 24, 2018 1384 1401 1358 1365 0 -15.65(-1.13%)
Apr 23, 2018 1379 1391 1359 1381 0 +2.77(+0.20%)
Apr 20, 2018 1389 1396 1364 1378 0 -15.44(-1.11%)
Apr 19, 2018 1398 1416 1385 1393 0 -8.46(-0.60%)
Apr 18, 2018 1394 1416 1390 1402 0 +14.29(+1.03%)
Apr 17, 2018 1379 1395 1368 1387 0 +12.94(+0.94%)
Apr 16, 2018 1352 1380 1341 1375 0 +28.75(+2.14%)
Apr 13, 2018 1345 1355 1329 1346 0 +3.49(+0.26%)
Apr 12, 2018 1341 1356 1326 1342 0 +4.96(+0.37%)
Apr 11, 2018 1324 1347 1319 1337 0 +10.04(+0.76%)
Apr 10, 2018 1328 1343 1313 1327 0 +18.35(+1.40%)
Apr 09, 2018 1326 1333 1307 1309 0 -11.83(-0.90%)
Apr 06, 2018 1345 1355 1304 1321 0 -28.51(-2.11%)
Apr 05, 2018 1329 1357 1323 1349 0 +29.23(+2.21%)
Apr 04, 2018 1284 1325 1280 1320 0 +18.95(+1.46%)
Apr 03, 2018 1287 1310 1268 1301 0 +20.03(+1.56%)
Apr 02, 2018 1294 1304 1263 1281 0 -16.16(-1.25%)
Mar 29, 2018 1297 1297 1297 1297 0 +14.24(+1.11%)
Mar 28, 2018 1273 1294 1263 1283 0 +8.99(+0.71%)
Mar 27, 2018 1290 1304 1268 1274 0 -14.44(-1.12%)
Mar 26, 2018 1290 1302 1257 1288 0 +11.13(+0.87%)
Mar 23, 2018 1291 1314 1273 1277 0 -9.01(-0.70%)
Mar 22, 2018 1310 1319 1284 1286 0 -30.85(-2.34%)
Mar 21, 2018 1314 1334 1306 1317 0 +4.95(+0.38%)
Mar 20, 2018 1318 1331 1300 1312 0 -3.11(-0.24%)
Mar 19, 2018 1337 1344 1299 1315 0 -24.25(-1.81%)
Mar 16, 2018 1329 1361 1322 1340 0 +18.57(+1.41%)
Mar 15, 2018 1346 1356 1303 1321 0 -24.44(-1.82%)
Mar 14, 2018 1363 1374 1337 1345 0 -13.72(-1.01%)
Mar 13, 2018 1364 1371 1351 1359 0 -12.39(-0.90%)
Mar 12, 2018 1359 1391 1351 1372 0 +15.65(+1.15%)
Mar 09, 2018 1360 1372 1343 1356 0 +5.18(+0.38%)
Mar 08, 2018 1333 1366 1319 1351 0 +22.31(+1.68%)
Mar 07, 2018 1328 1351 1320 1328 0 +0.93(+0.07%)
Mar 06, 2018 1327 1345 1307 1327 0 +2.85(+0.22%)
Mar 05, 2018 1304 1340 1299 1325 0 +16.44(+1.26%)
Mar 02, 2018 1297 1327 1276 1308 0 -22.16(-1.67%)
Mar 01, 2018 1348 1370 1314 1330 0 -19.83(-1.47%)
Feb 28, 2018 1400 1413 1344 1350 0 -45.05(-3.23%)
Feb 27, 2018 1422 1450 1388 1395 0 -24.71(-1.74%)
Feb 26, 2018 1371 1436 1360 1420 0 +84.60(+6.34%)
Feb 23, 2018 1347 1382 1278 1335 0 -9.49(-0.71%)
Feb 22, 2018 1355 1364 1335 1345 0 -446.21(-24.91%)
Feb 21, 2018 1806 1835 1784 1791 0 -15.46(-0.86%)
Feb 20, 2018 1819 1832 1796 1806 0 -16.97(-0.93%)
Feb 16, 2018 1823 1823 1823 1823 0 -2.10(-0.12%)
Feb 15, 2018 1815 1840 1800 1826 0 +20.87(+1.16%)
Feb 14, 2018 1765 1811 1751 1805 0 +33.52(+1.89%)
Feb 13, 2018 1772 1791 1753 1771 0 -6.69(-0.38%)
Feb 12, 2018 1757 1788 1746 1778 0 +28.60(+1.63%)
Feb 09, 2018 1742 1768 1707 1749 0 +17.66(+1.02%)
Feb 08, 2018 1783 1791 1731 1732 0 -49.63(-2.79%)
Feb 07, 2018 1797 1804 1779 1781 0 -17.94(-1.00%)
Feb 06, 2018 1756 1811 1741 1799 0 -0.35(-0.02%)
Feb 05, 2018 1816 1836 1779 1800 0 -27.69(-1.52%)
Feb 02, 2018 1878 1888 1821 1827 0 -57.94(-3.07%)
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.