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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

867.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 31, 2023 828.16 840.88 826.34 837.25 0 +14.55(+1.77%)
Jan 30, 2023 827.25 831.79 819.07 822.70 0 -9.09(-1.09%)
Jan 27, 2023 829.07 833.61 822.70 831.79 0 +3.64(+0.44%)
Jan 26, 2023 821.79 830.88 816.34 828.16 0 +8.18(+1.00%)
Jan 25, 2023 812.70 819.98 802.70 819.98 0 +9.09(+1.12%)
Jan 24, 2023 809.98 812.70 799.07 810.89 0 +0.91(+0.11%)
Jan 23, 2023 812.70 819.98 808.16 809.98 0 -1.82(-0.22%)
Jan 20, 2023 792.71 813.61 789.07 811.79 0 +21.82(+2.76%)
Jan 19, 2023 809.07 810.89 789.98 789.98 0 -26.36(-3.23%)
Jan 18, 2023 822.70 834.52 810.89 816.34 0 -9.09(-1.10%)
Jan 17, 2023 825.43 830.88 813.61 825.43 0 +7.27(+0.89%)
Jan 16, 2023 799.98 829.98 792.71 818.16 0 +30.91(+3.93%)
Jan 13, 2023 799.98 803.61 787.25 787.25 0 -25.45(-3.13%)
Jan 12, 2023 805.43 812.70 790.89 812.70 0 +12.73(+1.59%)
Jan 11, 2023 797.25 805.43 786.34 799.98 0 +7.27(+0.92%)
Jan 10, 2023 812.70 812.70 790.89 792.71 0 -25.45(-3.11%)
Jan 09, 2023 822.70 839.07 814.52 818.16 0 -2.73(-0.33%)
Jan 06, 2023 802.70 820.89 793.61 820.89 0 +20.91(+2.61%)
Jan 05, 2023 808.16 808.16 791.80 799.98 0 -4.55(-0.57%)
Jan 04, 2023 785.43 808.16 785.43 804.52 0 +21.82(+2.79%)
Jan 03, 2023 771.80 786.34 769.98 782.71 0 +13.64(+1.77%)
Dec 30, 2022 769.07 769.07 769.07 769.07 0 -8.18(-1.05%)
Dec 29, 2022 733.62 779.98 729.98 777.25 0 +50.00(+6.88%)
Dec 28, 2022 728.16 739.98 725.43 727.25 0 +3.64(+0.50%)
Dec 23, 2022 723.62 723.62 723.62 723.62 0 +10.00(+1.40%)
Dec 22, 2022 713.62 719.07 705.43 713.62 0 -6.36(-0.88%)
Dec 21, 2022 710.89 723.62 710.89 719.98 0 +9.09(+1.28%)
Dec 20, 2022 708.16 713.62 700.89 710.89 0 +4.54(+0.64%)
Dec 19, 2022 718.16 719.07 702.71 706.34 0 -8.18(-1.14%)
Dec 16, 2022 707.25 715.43 706.34 714.52 0 +8.18(+1.16%)
Dec 15, 2022 729.98 729.98 702.71 706.34 0 -26.36(-3.60%)
Dec 14, 2022 745.43 752.71 729.98 732.71 0 -20.91(-2.77%)
Dec 13, 2022 755.43 764.52 741.80 753.62 0 +2.73(+0.36%)
Dec 12, 2022 742.71 757.25 735.43 750.89 0 +10.00(+1.35%)
Dec 09, 2022 743.62 751.80 736.34 740.89 0 -2.73(-0.37%)
Dec 08, 2022 736.34 749.98 733.62 743.62 0 +9.09(+1.24%)
Dec 07, 2022 750.89 764.52 732.71 734.52 0 -12.73(-1.70%)
Dec 06, 2022 748.16 751.80 738.16 747.25 0 +3.64(+0.49%)
Dec 05, 2022 760.89 760.89 740.89 743.62 0 -15.45(-2.04%)
Dec 02, 2022 763.62 766.34 757.25 759.07 0 -6.36(-0.83%)
Dec 01, 2022 759.07 777.25 757.25 765.43 0 +7.27(+0.96%)
Nov 30, 2022 751.80 760.89 739.98 758.16 0 +5.45(+0.72%)
Nov 29, 2022 753.62 755.43 744.52 752.71 0 +3.64(+0.49%)
Nov 28, 2022 754.52 764.52 746.34 749.07 0 -10.91(-1.44%)
Nov 25, 2022 759.98 771.80 757.25 759.98 0 -2.73(-0.36%)
Nov 24, 2022 766.34 774.52 761.80 762.71 0 -8.18(-1.06%)
Nov 23, 2022 759.98 776.34 759.07 770.89 0 +11.82(+1.56%)
Nov 22, 2022 748.16 769.98 746.34 759.07 0 +7.27(+0.97%)
Nov 21, 2022 741.80 765.43 731.80 751.80 0 +10.91(+1.47%)
Nov 18, 2022 758.16 758.16 733.62 740.89 0 -6.36(-0.85%)
Nov 17, 2022 756.34 759.07 743.62 747.25 0 -16.36(-2.14%)
Nov 16, 2022 745.43 768.16 745.43 763.62 0 +14.54(+1.94%)
Nov 15, 2022 748.16 780.89 740.89 749.07 0 +8.18(+1.10%)
Nov 14, 2022 762.71 762.71 736.34 740.89 0 -18.18(-2.40%)
Nov 11, 2022 772.71 772.71 734.52 759.07 0 -15.45(-2.00%)
Nov 10, 2022 795.43 801.79 771.80 774.52 0 -18.18(-2.29%)
Nov 09, 2022 764.52 797.25 761.80 792.71 0 +23.64(+3.07%)
Nov 08, 2022 777.25 777.25 759.07 769.07 0 -0.91(-0.12%)
Nov 07, 2022 773.61 775.43 760.89 769.98 0 +5.45(+0.71%)
Nov 04, 2022 759.07 778.16 755.43 764.52 0 +9.09(+1.20%)
Nov 03, 2022 734.52 758.16 726.34 755.43 0 +21.82(+2.97%)
Nov 02, 2022 771.80 771.80 732.71 733.62 0 -34.54(-4.50%)
Nov 01, 2022 811.79 815.43 766.34 768.16 0 -35.45(-4.41%)
Oct 31, 2022 779.07 808.16 774.52 803.61 0 +16.36(+2.08%)
Oct 28, 2022 789.07 789.07 763.62 787.25 0 -1.82(-0.23%)
Oct 27, 2022 780.89 797.25 780.89 789.07 0 +10.00(+1.28%)
Oct 26, 2022 786.34 788.16 771.80 779.07 0 -2.73(-0.35%)
Oct 25, 2022 777.25 786.34 771.80 781.80 0 +5.45(+0.70%)
Oct 24, 2022 787.25 787.25 769.98 776.34 0 -10.91(-1.39%)
Oct 21, 2022 778.16 787.25 760.89 787.25 0 +6.36(+0.81%)
Oct 20, 2022 764.52 786.34 759.07 780.89 0 +20.91(+2.75%)
Oct 19, 2022 792.71 792.71 754.52 759.98 0 -36.36(-4.57%)
Oct 18, 2022 816.34 826.34 794.52 796.34 0 -15.45(-1.90%)
Oct 17, 2022 806.34 821.79 799.98 811.79 0 +13.64(+1.71%)
Oct 14, 2022 802.70 812.70 789.07 798.16 0 -3.64(-0.45%)
Oct 13, 2022 776.34 806.34 768.16 801.79 0 +15.45(+1.97%)
Oct 12, 2022 783.61 789.98 771.80 786.34 0 +7.27(+0.93%)
Oct 11, 2022 759.07 784.52 747.25 779.07 0 +16.36(+2.15%)
Oct 07, 2022 762.71 762.71 762.71 762.71 0 -12.73(-1.64%)
Oct 06, 2022 779.98 786.34 768.16 775.43 0 -5.45(-0.70%)
Oct 05, 2022 769.07 780.89 762.71 780.89 0 +7.27(+0.94%)
Oct 04, 2022 767.25 788.16 767.25 773.61 0 +19.09(+2.53%)
Oct 03, 2022 738.16 759.98 731.80 754.52 0 +23.64(+3.23%)
Sep 30, 2022 728.16 748.16 728.16 730.89 0 -7.27(-0.99%)
Sep 29, 2022 746.34 746.34 722.71 738.16 0 -16.36(-2.17%)
Sep 28, 2022 739.98 760.89 730.89 754.52 0 +10.91(+1.47%)
Sep 27, 2022 759.07 759.98 738.16 743.62 0 +1.82(+0.25%)
Sep 26, 2022 736.34 764.52 733.62 741.80 0 +5.45(+0.74%)
Sep 23, 2022 770.89 770.89 731.80 736.34 0 -37.27(-4.82%)
Sep 22, 2022 818.16 818.16 772.71 773.61 0 -70.00(-8.30%)
Sep 21, 2022 869.98 869.98 840.88 843.61 0 -20.91(-2.42%)
Sep 20, 2022 882.70 884.52 859.07 864.52 0 -23.64(-2.66%)
Sep 19, 2022 859.07 890.88 859.07 888.16 0 +21.82(+2.52%)
Sep 16, 2022 900.88 903.61 857.25 866.34 0 -40.91(-4.51%)
Sep 15, 2022 896.34 908.16 894.52 907.25 0 +9.09(+1.01%)
Sep 14, 2022 906.34 921.79 896.34 898.16 0 -4.55(-0.50%)
Sep 13, 2022 864.52 921.79 861.79 902.70 0 +50.91(+5.98%)
Sep 12, 2022 839.98 859.98 836.34 851.79 0 +23.64(+2.85%)
Sep 09, 2022 813.61 829.98 813.61 828.16 0 +19.09(+2.36%)
Sep 08, 2022 799.98 812.70 797.25 809.07 0 +8.18(+1.02%)
Sep 07, 2022 783.61 806.34 780.89 800.89 0 +16.36(+2.09%)
Sep 06, 2022 793.61 808.16 781.80 784.52 0 -7.27(-0.92%)
Sep 02, 2022 791.80 791.80 791.80 791.80 0 -18.18(-2.24%)
Sep 01, 2022 807.25 814.52 798.16 809.98 0 -3.64(-0.45%)
Aug 31, 2022 802.70 816.34 794.52 813.61 0 +12.73(+1.59%)
Aug 30, 2022 819.98 820.89 792.71 800.89 0 -13.64(-1.67%)
Aug 29, 2022 823.61 823.61 814.52 814.52 0 -10.00(-1.21%)
Aug 26, 2022 849.07 849.07 814.52 824.52 0 -20.00(-2.37%)
Aug 25, 2022 848.16 851.79 837.25 844.52 0 -2.73(-0.32%)
Aug 24, 2022 837.25 849.07 831.79 847.25 0 +9.09(+1.08%)
Aug 23, 2022 831.79 845.43 826.34 838.16 0 +3.64(+0.44%)
Aug 22, 2022 838.16 851.79 829.98 834.52 0 -18.18(-2.13%)
Aug 19, 2022 848.16 854.52 832.70 852.70 0 -2.73(-0.32%)
Aug 18, 2022 879.98 879.98 850.88 855.43 0 -23.64(-2.69%)
Aug 17, 2022 885.43 895.43 874.52 879.07 0 -12.73(-1.43%)
Aug 16, 2022 883.61 894.52 869.98 891.79 0 -4.54(-0.51%)
Aug 15, 2022 872.70 902.70 872.70 896.34 0 +23.63(+2.71%)
Aug 12, 2022 879.98 882.70 862.70 872.70 0 -0.91(-0.10%)
Aug 11, 2022 874.52 886.34 870.88 873.61 0 +1.82(+0.21%)
Aug 10, 2022 822.70 872.70 818.16 871.79 0 +51.82(+6.32%)
Aug 09, 2022 818.16 822.70 810.89 819.98 0 +1.82(+0.22%)
Aug 08, 2022 787.25 820.89 780.89 818.16 0 +36.36(+4.65%)
Aug 05, 2022 832.70 832.70 772.71 781.80 0 -73.63(-8.61%)
Aug 04, 2022 877.25 901.79 849.98 855.43 0 -5.46(-0.63%)
Aug 03, 2022 877.25 878.16 860.88 860.88 0 -10.00(-1.15%)
Aug 02, 2022 884.52 896.34 869.98 870.88 0 -20.00(-2.24%)
Jul 29, 2022 890.88 890.88 890.88 890.88 0 +10.00(+1.14%)
Jul 28, 2022 864.52 882.70 859.98 880.88 0 +20.00(+2.32%)
Jul 27, 2022 833.61 868.16 833.61 860.88 0 +30.00(+3.61%)
Jul 26, 2022 859.07 859.07 820.89 830.88 0 -28.18(-3.28%)
Jul 25, 2022 872.70 876.34 856.34 859.07 0 -15.45(-1.77%)
Jul 22, 2022 877.25 882.70 860.88 874.52 0 -0.91(-0.10%)
Jul 21, 2022 859.98 876.34 853.61 875.43 0 +11.82(+1.37%)
Jul 20, 2022 876.34 876.34 845.43 863.61 0 +0.00(+0.00%)
Jul 19, 2022 840.88 881.79 837.25 863.61 0 +32.73(+3.94%)
Jul 18, 2022 868.16 872.70 824.52 830.88 0 -61.82(-6.92%)
Jul 15, 2022 879.07 896.34 879.07 892.70 0 +13.64(+1.55%)
Jul 14, 2022 912.70 912.70 879.07 879.07 0 -38.18(-4.16%)
Jul 13, 2022 909.97 919.07 897.25 917.25 0 -1.82(-0.20%)
Jul 12, 2022 886.34 919.07 884.52 919.07 0 +26.36(+2.95%)
Jul 11, 2022 933.61 933.61 890.88 892.70 0 -42.73(-4.57%)
Jul 08, 2022 927.25 945.43 924.52 935.43 0 +5.45(+0.59%)
Jul 07, 2022 928.15 941.79 920.88 929.97 0 +4.55(+0.49%)
Jul 06, 2022 879.98 930.88 879.98 925.43 0 +47.27(+5.38%)
Jul 05, 2022 891.79 894.52 861.79 878.16 0 -19.09(-2.13%)
Jul 04, 2022 920.88 935.43 894.52 897.25 0 -23.64(-2.57%)
Jun 30, 2022 920.88 920.88 920.88 920.88 0 +10.91(+1.20%)
Jun 29, 2022 913.61 929.97 906.34 909.97 0 -2.73(-0.30%)
Jun 28, 2022 935.43 949.06 912.70 912.70 0 -22.73(-2.43%)
Jun 27, 2022 939.06 947.25 930.88 935.43 0 +0.00(+0.00%)
Jun 24, 2022 915.43 939.06 915.43 935.43 0 +20.91(+2.29%)
Jun 23, 2022 908.16 919.97 904.52 914.52 0 +0.91(+0.10%)
Jun 22, 2022 918.16 920.88 908.16 913.61 0 -10.00(-1.08%)
Jun 21, 2022 931.79 941.79 913.61 923.61 0 -0.91(-0.10%)
Jun 20, 2022 924.52 932.70 909.97 924.52 0 +20.00(+2.21%)
Jun 17, 2022 877.25 908.16 877.25 904.52 0 +14.54(+1.63%)
Jun 16, 2022 903.61 918.16 872.70 889.98 0 -23.63(-2.59%)
Jun 15, 2022 900.88 919.97 900.88 913.61 0 +17.27(+1.93%)
Jun 14, 2022 907.25 909.07 887.25 896.34 0 -7.27(-0.80%)
Jun 13, 2022 909.07 912.70 890.88 903.61 0 -12.73(-1.39%)
Jun 10, 2022 924.52 933.61 910.88 916.34 0 -19.09(-2.04%)
Jun 09, 2022 931.79 937.25 923.61 935.43 0 -1.82(-0.19%)
Jun 08, 2022 947.25 959.06 932.70 937.25 0 -14.55(-1.53%)
Jun 07, 2022 960.88 960.88 939.06 951.79 0 -10.91(-1.13%)
Jun 06, 2022 936.34 962.70 934.52 962.70 0 +19.09(+2.02%)
Jun 03, 2022 940.88 951.79 930.88 943.61 0 +2.73(+0.29%)
Jun 02, 2022 936.34 956.34 936.34 940.88 0 +5.45(+0.58%)
Jun 01, 2022 943.61 947.25 927.25 935.43 0 -1.82(-0.19%)
May 31, 2022 952.70 952.70 921.79 937.25 0 -16.36(-1.72%)
May 30, 2022 921.79 953.61 913.61 953.61 0 +30.91(+3.35%)
May 27, 2022 929.97 934.52 908.16 922.70 0 -3.64(-0.39%)
May 26, 2022 926.34 944.52 925.43 926.34 0 +2.73(+0.30%)
May 25, 2022 926.34 928.15 899.07 923.61 0 -5.46(-0.59%)
May 24, 2022 951.79 951.79 920.88 929.07 0 -3.64(-0.39%)
May 20, 2022 932.70 932.70 932.70 932.70 0 +6.36(+0.69%)
May 19, 2022 951.79 962.70 921.79 926.34 0 -41.82(-4.32%)
May 18, 2022 987.25 995.43 959.06 968.15 0 -36.37(-3.62%)
May 17, 2022 958.15 1009 950.88 1005 0 +52.73(+5.54%)
May 16, 2022 881.79 966.34 859.98 951.79 0 +59.09(+6.62%)
May 13, 2022 849.07 927.25 829.98 892.70 0 +60.00(+7.21%)
May 12, 2022 1004 1004 825.43 832.70 0 -248.18(-22.96%)
May 11, 2022 1111 1120 1077 1081 0 -30.00(-2.70%)
May 10, 2022 1109 1125 1100 1111 0 +8.18(+0.74%)
May 09, 2022 1091 1111 1073 1103 0 +10.00(+0.92%)
May 06, 2022 1127 1128 1092 1093 0 -32.72(-2.91%)
May 05, 2022 1145 1152 1120 1125 0 -26.37(-2.29%)
May 04, 2022 1151 1163 1133 1152 0 +0.91(+0.08%)
May 03, 2022 1151 1161 1145 1151 0 +2.73(+0.24%)
May 02, 2022 1150 1158 1138 1148 0 +0.00(+0.00%)
Apr 29, 2022 1168 1171 1148 1148 0 -15.45(-1.33%)
Apr 28, 2022 1145 1171 1137 1164 0 +20.91(+1.83%)
Apr 27, 2022 1130 1157 1130 1143 0 +15.45(+1.37%)
Apr 26, 2022 1142 1146 1127 1127 0 -17.27(-1.51%)
Apr 25, 2022 1145 1148 1129 1145 0 -3.64(-0.32%)
Apr 22, 2022 1159 1167 1145 1148 0 -14.54(-1.25%)
Apr 21, 2022 1164 1165 1152 1163 0 -1.82(-0.16%)
Apr 20, 2022 1194 1195 1161 1165 0 -17.27(-1.46%)
Apr 19, 2022 1155 1182 1155 1182 0 +30.90(+2.68%)
Apr 18, 2022 1145 1159 1136 1151 0 +8.19(+0.72%)
Apr 14, 2022 1143 1143 1143 1143 0 -9.10(-0.79%)
Apr 13, 2022 1152 1159 1141 1152 0 +2.73(+0.24%)
Apr 12, 2022 1175 1185 1145 1149 0 -14.54(-1.25%)
Apr 11, 2022 1157 1179 1150 1164 0 +6.36(+0.55%)
Apr 08, 2022 1175 1176 1157 1157 0 -20.00(-1.70%)
Apr 07, 2022 1156 1182 1142 1177 0 +22.73(+1.97%)
Apr 06, 2022 1145 1155 1133 1155 0 +4.54(+0.39%)
Apr 05, 2022 1162 1165 1147 1150 0 -8.18(-0.71%)
Apr 04, 2022 1151 1165 1135 1158 0 +10.91(+0.95%)
Apr 01, 2022 1168 1173 1141 1147 0 -18.18(-1.56%)
Mar 31, 2022 1189 1190 1162 1165 0 -23.64(-1.99%)
Mar 30, 2022 1208 1216 1185 1189 0 -20.00(-1.65%)
Mar 29, 2022 1211 1225 1205 1209 0 -0.91(-0.08%)
Mar 28, 2022 1214 1219 1204 1210 0 -1.81(-0.15%)
Mar 25, 2022 1227 1228 1211 1212 0 -10.91(-0.89%)
Mar 24, 2022 1254 1254 1216 1223 0 -30.91(-2.47%)
Mar 23, 2022 1276 1284 1250 1254 0 -22.73(-1.78%)
Mar 22, 2022 1275 1285 1262 1276 0 +13.64(+1.08%)
Mar 21, 2022 1278 1278 1245 1263 0 -14.55(-1.14%)
Mar 18, 2022 1283 1285 1259 1277 0 -8.18(-0.64%)
Mar 17, 2022 1248 1293 1239 1285 0 +51.82(+4.20%)
Mar 16, 2022 1204 1247 1200 1234 0 +35.45(+2.96%)
Mar 15, 2022 1160 1201 1151 1198 0 +31.82(+2.73%)
Mar 14, 2022 1179 1179 1162 1166 0 -10.91(-0.93%)
Mar 11, 2022 1185 1194 1172 1177 0 -1.82(-0.15%)
Mar 10, 2022 1184 1195 1172 1179 0 -15.45(-1.29%)
Mar 09, 2022 1168 1197 1157 1195 0 +30.00(+2.58%)
Mar 08, 2022 1171 1181 1158 1165 0 -5.46(-0.47%)
Mar 07, 2022 1208 1224 1166 1170 0 -43.63(-3.60%)
Mar 04, 2022 1202 1216 1198 1214 0 +10.91(+0.91%)
Mar 03, 2022 1193 1207 1188 1203 0 +10.91(+0.92%)
Mar 02, 2022 1186 1202 1181 1192 0 +9.09(+0.77%)
Mar 01, 2022 1198 1210 1176 1183 0 -10.91(-0.91%)
Feb 28, 2022 1166 1200 1166 1194 0 +11.82(+1.00%)
Feb 25, 2022 1118 1185 1122 1182 0 +68.18(+6.12%)
Feb 24, 2022 1102 1115 1070 1114 0 -21.82(-1.92%)
Feb 23, 2022 1168 1173 1130 1135 0 -27.27(-2.35%)
Feb 22, 2022 1146 1203 1136 1163 0 +15.45(+1.35%)
Feb 18, 2022 1147 1147 1147 1147 0 -10.00(-0.86%)
Feb 17, 2022 1167 1172 1157 1157 0 -13.64(-1.16%)
Feb 16, 2022 1161 1187 1152 1171 0 +7.28(+0.63%)
Feb 15, 2022 1168 1175 1162 1164 0 +1.81(+0.16%)
Feb 14, 2022 1179 1182 1160 1162 0 -18.18(-1.54%)
Feb 11, 2022 1182 1195 1169 1180 0 +0.00(+0.00%)
Feb 10, 2022 1188 1193 1179 1180 0 -8.18(-0.69%)
Feb 09, 2022 1189 1204 1186 1188 0 +3.64(+0.31%)
Feb 08, 2022 1177 1194 1169 1185 0 +6.36(+0.54%)
Feb 07, 2022 1173 1185 1155 1178 0 +6.37(+0.54%)
Feb 04, 2022 1166 1175 1162 1172 0 -0.91(-0.08%)
Feb 03, 2022 1159 1173 1173 1173 0 +12.72(+1.10%)
Feb 02, 2022 1156 1164 1146 1160 0 +5.46(+0.47%)
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.