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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

916.34 -13.64 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.