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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

885.43 +23.64 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 2241 2386 2220 2361 0 +43.89(+1.89%)
Oct 30, 2014 2272 2337 2247 2317 0 +51.50(+2.27%)
Oct 28, 2014 2238 2273 2220 2266 0 +37.27(+1.67%)
Oct 27, 2014 2227 2232 2229 2229 0 -4.62(-0.21%)
Oct 24, 2014 2235 2252 2209 2233 0 -6.23(-0.28%)
Oct 23, 2014 2230 2262 2212 2239 0 -5.56(-0.25%)
Oct 21, 2014 2239 2266 2213 2245 0 +25.09(+1.13%)
Oct 20, 2014 2202 2228 2180 2220 0 +19.97(+0.91%)
Oct 17, 2014 2252 2278 2189 2200 0 -19.70(-0.89%)
Oct 16, 2014 2147 2243 2130 2220 0 +44.22(+2.03%)
Oct 15, 2014 2087 2190 2056 2175 0 +61.93(+2.93%)
Oct 14, 2014 2115 2156 2073 2114 0 +2.63(+0.12%)
Oct 13, 2014 2159 2188 2095 2111 0 -47.02(-2.18%)
Oct 10, 2014 2184 2205 2152 2158 0 -25.90(-1.19%)
Oct 09, 2014 2204 2227 2156 2184 0 -18.90(-0.86%)
Oct 08, 2014 2193 2214 2158 2203 0 +10.72(+0.49%)
Oct 07, 2014 2208 2230 2188 2192 0 -24.75(-1.12%)
Oct 06, 2014 2232 2242 2192 2217 0 -5.32(-0.24%)
Oct 03, 2014 2220 2246 2204 2222 0 +14.89(+0.67%)
Oct 02, 2014 2211 2241 2165 2207 0 -3.44(-0.16%)
Oct 01, 2014 2248 2252 2198 2211 0 -36.98(-1.65%)
Sep 30, 2014 2289 2300 2238 2248 0 -43.45(-1.90%)
Sep 29, 2014 2269 2300 2257 2291 0 +6.12(+0.27%)
Sep 26, 2014 2270 2296 2258 2285 0 +16.82(+0.74%)
Sep 25, 2014 2278 2291 2258 2268 0 -60.00(-2.58%)
Sep 19, 2014 2343 2351 2314 2328 0 -13.34(-0.57%)
Sep 18, 2014 2356 2376 2330 2341 0 -4.78(-0.20%)
Sep 17, 2014 2328 2362 2316 2346 0 +14.81(+0.64%)
Sep 16, 2014 2308 2358 2305 2331 0 +18.06(+0.78%)
Sep 15, 2014 2326 2337 2299 2313 0 -15.27(-0.66%)
Sep 12, 2014 2364 2372 2324 2329 0 -34.72(-1.47%)
Sep 11, 2014 2360 2388 2340 2363 0 -5.10(-0.22%)
Sep 10, 2014 2384 2390 2356 2368 0 -12.37(-0.52%)
Sep 09, 2014 2393 2417 2352 2381 0 -14.67(-0.61%)
Sep 08, 2014 2402 2415 2359 2396 0 -7.64(-0.32%)
Sep 05, 2014 2400 2418 2384 2403 0 +5.90(+0.25%)
Sep 04, 2014 2441 2445 2390 2397 0 -40.27(-1.65%)
Sep 03, 2014 2459 2466 2423 2438 0 -11.02(-0.45%)
Sep 02, 2014 2458 2477 2433 2449 0 -8.99(-0.37%)
Aug 29, 2014 2458 2458 2458 0 +6.77(+0.28%)
Aug 28, 2014 2461 2467 2440 2451 0 -14.10(-0.57%)
Aug 27, 2014 2451 2479 2438 2465 0 +15.43(+0.63%)
Aug 26, 2014 2468 2472 2442 2449 0 -9.40(-0.38%)
Aug 25, 2014 2461 2473 2440 2459 0 +10.13(+0.41%)
Aug 22, 2014 2471 2483 2429 2449 0 -14.09(-0.57%)
Aug 21, 2014 2453 2474 2430 2463 0 +11.93(+0.49%)
Aug 20, 2014 2451 2464 2428 2451 0 -1.19(-0.05%)
Aug 19, 2014 2461 2479 2437 2452 0 -3.35(-0.14%)
Aug 18, 2014 2458 2475 2432 2455 0 +13.49(+0.55%)
Aug 15, 2014 2447 2463 2415 2442 0 +4.30(+0.18%)
Aug 14, 2014 2437 2457 2418 2438 0 +6.53(+0.27%)
Aug 13, 2014 2382 2436 2372 2431 0 +52.13(+2.19%)
Aug 12, 2014 2384 2403 2356 2379 0 -8.78(-0.37%)
Aug 11, 2014 2366 2408 2359 2388 0 +30.31(+1.29%)
Aug 08, 2014 2333 2365 2322 2357 0 +23.25(+1.00%)
Aug 07, 2014 2362 2375 2316 2334 0 -40.48(-1.70%)
Aug 06, 2014 2372 2398 2355 2375 0 -1.18(-0.05%)
Aug 05, 2014 2390 2407 2351 2376 0 -19.82(-0.83%)
Aug 04, 2014 2337 2419 2359 2396 0 +17.69(+0.74%)
Aug 01, 2014 2367 2404 2341 2378 0 -0.49(-0.02%)
Jul 31, 2014 2425 2463 2350 2378 0 -156.73(-6.18%)
Jul 23, 2014 2538 2553 2504 2535 0 -0.10(-0.00%)
Jul 22, 2014 2537 2552 2515 2535 0 +12.93(+0.51%)
Jul 21, 2014 2517 2533 2504 2522 0 +4.03(+0.16%)
Jul 18, 2014 2508 2535 2492 2518 0 +19.67(+0.79%)
Jul 17, 2014 2514 2538 2484 2499 0 -22.23(-0.88%)
Jul 16, 2014 2510 2546 2483 2521 0 +18.15(+0.73%)
Jul 15, 2014 2499 2515 2473 2503 0 -2.36(-0.09%)
Jul 14, 2014 2488 2520 2481 2505 0 +26.01(+1.05%)
Jul 11, 2014 2452 2492 2434 2479 0 +24.74(+1.01%)
Jul 10, 2014 2459 2472 2434 2454 0 -27.47(-1.11%)
Jul 09, 2014 2474 2493 2444 2482 0 +6.97(+0.28%)
Jul 08, 2014 2450 2493 2429 2475 0 +97.55(+4.10%)
Jul 07, 2014 2396 2407 2364 2377 0 -26.54(-1.10%)
Jul 04, 2014 39.14 2404 2402 2404 0 +2.29(+0.10%)
Jul 03, 2014 2404 2416 2394 2402 0 +0.65(+0.03%)
Jul 02, 2014 2414 2421 2391 2401 0 -14.60(-0.60%)
Jul 01, 2014 2368 2435 2391 2415 0 +5.52(+0.23%)
Jun 30, 2014 2377 2417 2356 2410 0 +36.45(+1.54%)
Jun 27, 2014 2338 2384 2332 2374 0 +23.75(+1.01%)
Jun 26, 2014 2335 2360 2322 2350 0 +12.32(+0.53%)
Jun 25, 2014 2325 2349 2315 2337 0 +6.14(+0.26%)
Jun 24, 2014 2342 2366 2319 2331 0 -18.69(-0.80%)
Jun 23, 2014 2363 2376 2335 2350 0 -10.80(-0.46%)
Jun 20, 2014 2361 2377 2344 2361 0 -2.15(-0.09%)
Jun 19, 2014 2355 2374 2340 2363 0 +15.01(+0.64%)
Jun 18, 2014 2344 2359 2313 2348 0 +2.09(+0.09%)
Jun 17, 2014 2340 2375 2323 2346 0 -7.77(-0.33%)
Jun 16, 2014 2354 2363 2335 2354 0 -3.33(-0.14%)
Jun 13, 2014 2356 2371 2335 2357 0 -2.23(-0.09%)
Jun 12, 2014 2357 2379 2335 2359 0 +0.76(+0.03%)
Jun 11, 2014 2357 2377 2333 2358 0 -6.46(-0.27%)
Jun 10, 2014 2360 2371 2346 2365 0 +9.51(+0.40%)
Jun 06, 2014 2339 2363 2334 2355 0 +19.31(+0.83%)
Jun 05, 2014 2301 2341 2294 2336 0 +33.67(+1.46%)
Jun 04, 2014 2299 2314 2290 2302 0 -2.67(-0.12%)
Jun 03, 2014 2305 2321 2291 2305 0 -3.80(-0.16%)
Jun 02, 2014 2317 2338 2289 2309 0 -9.19(-0.40%)
May 30, 2014 2307 2326 2288 2318 0 +9.05(+0.39%)
May 29, 2014 2290 2317 2274 2309 0 +22.50(+0.98%)
May 28, 2014 2288 2296 2265 2286 0 -5.79(-0.25%)
May 27, 2014 2295 2313 2277 2292 0 +3.43(+0.15%)
May 26, 2014 35.38 2289 2289 2289 0 +0.12(+0.01%)
May 23, 2014 2278 2294 2263 2289 0 +6.37(+0.28%)
May 22, 2014 2277 2299 2258 2282 0 +5.73(+0.25%)
May 21, 2014 2263 2286 2250 2277 0 +16.38(+0.72%)
May 20, 2014 2272 2279 2245 2260 0 -19.16(-0.84%)
May 19, 2014 2264 2293 2259 2279 0 +8.39(+0.37%)
May 16, 2014 2260 2275 2241 2271 0 +13.35(+0.59%)
May 15, 2014 2273 2281 2229 2258 0 -18.44(-0.81%)
May 14, 2014 2273 2294 2252 2276 0 +3.70(+0.16%)
May 13, 2014 2274 2289 2253 2272 0 +4.80(+0.21%)
May 12, 2014 2244 2275 2237 2268 0 +32.86(+1.47%)
May 09, 2014 2238 2253 2213 2235 0 -2.39(-0.11%)
May 08, 2014 2248 2271 2230 2237 0 -31.16(-1.37%)
May 07, 2014 2271 2285 2246 2268 0 +1.12(+0.05%)
May 06, 2014 2256 2281 2243 2267 0 +2.54(+0.11%)
May 05, 2014 2256 2284 2239 2265 0 -4.66(-0.21%)
May 02, 2014 2275 2306 2252 2269 0 -10.51(-0.46%)
May 01, 2014 2249 2306 2236 2280 0 +32.35(+1.44%)
Apr 30, 2014 2218 2250 2198 2247 0 +22.85(+1.03%)
Apr 29, 2014 2218 2237 2203 2225 0 +17.47(+0.79%)
Apr 28, 2014 2207 2226 2188 2207 0 +5.90(+0.27%)
Apr 25, 2014 2212 2228 2187 2201 0 -13.56(-0.61%)
Apr 24, 2014 2228 2230 2200 2215 0 -1.72(-0.08%)
Apr 23, 2014 2212 2233 2203 2217 0 +7.77(+0.35%)
Apr 22, 2014 2197 2223 2187 2209 0 +13.09(+0.60%)
Apr 21, 2014 2173 2203 2161 2196 0 +25.82(+1.19%)
Apr 17, 2014 2170 2170 2170 0 +8.39(+0.39%)
Apr 16, 2014 2163 2177 2141 2161 0 +8.86(+0.41%)
Apr 15, 2014 2151 2163 2128 2153 0 +4.16(+0.19%)
Apr 14, 2014 2152 2169 2130 2148 0 +6.86(+0.32%)
Apr 11, 2014 2142 2160 2125 2142 0 -10.32(-0.48%)
Apr 10, 2014 2179 2185 2140 2152 0 -26.96(-1.24%)
Apr 09, 2014 2171 2185 2156 2179 0 +13.28(+0.61%)
Apr 08, 2014 2150 2175 2136 2166 0 +17.30(+0.81%)
Apr 07, 2014 2185 2194 2140 2148 0 -41.20(-1.88%)
Apr 04, 2014 2214 2221 2177 2189 0 -12.22(-0.56%)
Apr 03, 2014 2202 2218 2188 2202 0 -1.89(-0.09%)
Apr 02, 2014 2207 2224 2192 2204 0 +1.85(+0.08%)
Apr 01, 2014 2186 2206 2164 2202 0 +21.08(+0.97%)
Mar 31, 2014 2168 2193 2158 2181 0 +28.74(+1.34%)
Mar 28, 2014 2134 2167 2124 2152 0 +21.70(+1.02%)
Mar 27, 2014 2135 2152 2116 2130 0 +2.20(+0.10%)
Mar 26, 2014 2159 2174 2121 2128 0 -19.95(-0.93%)
Mar 25, 2014 2156 2172 2133 2148 0 +3.91(+0.18%)
Mar 24, 2014 2179 2191 2130 2144 0 -25.36(-1.17%)
Mar 21, 2014 2170 2190 2145 2169 0 +5.63(+0.26%)
Mar 20, 2014 2154 2172 2139 2164 0 +7.59(+0.35%)
Mar 19, 2014 2178 2187 2142 2156 0 -26.98(-1.24%)
Mar 18, 2014 2174 2196 2160 2183 0 +14.03(+0.65%)
Mar 17, 2014 2160 2181 2141 2169 0 +20.88(+0.97%)
Mar 14, 2014 2121 2165 2115 2148 0 +23.42(+1.10%)
Mar 13, 2014 2169 2176 2101 2125 0 -46.19(-2.13%)
Mar 12, 2014 2157 2181 2141 2171 0 +8.29(+0.38%)
Mar 11, 2014 2173 2187 2145 2163 0 -5.15(-0.24%)
Mar 10, 2014 2185 2202 2157 2168 0 -27.54(-1.25%)
Mar 07, 2014 2204 2216 2173 2195 0 -2.44(-0.11%)
Mar 06, 2014 2202 2214 2176 2198 0 +3.88(+0.18%)
Mar 05, 2014 2191 2206 2173 2194 0 +0.37(+0.02%)
Mar 04, 2014 2187 2216 2169 2194 0 +24.93(+1.15%)
Mar 03, 2014 2166 2188 2148 2169 0 -8.33(-0.38%)
Feb 28, 2014 2186 2209 2164 2177 0 -2.13(-0.10%)
Feb 27, 2014 2177 2190 2161 2179 0 -14.43(-0.66%)
Feb 26, 2014 2206 2222 2185 2194 0 -5.52(-0.25%)
Feb 25, 2014 2200 2212 2182 2199 0 -0.54(-0.02%)
Feb 24, 2014 2187 2211 2174 2200 0 +45.17(+2.10%)
Feb 21, 2014 2166 2178 2138 2154 0 -6.82(-0.32%)
Feb 20, 2014 2178 2196 2139 2161 0 -26.79(-1.22%)
Feb 19, 2014 2185 2205 2177 2188 0 -3.74(-0.17%)
Feb 18, 2014 2202 2220 2181 2192 0 -7.09(-0.32%)
Feb 14, 2014 2199 2199 2199 0 -2.45(-0.11%)
Feb 13, 2014 2179 2218 2161 2201 0 +32.69(+1.51%)
Feb 12, 2014 2150 2180 2141 2169 0 +17.11(+0.80%)
Feb 11, 2014 2126 2161 2121 2152 0 +26.11(+1.23%)
Feb 10, 2014 2144 2147 2109 2125 0 -21.53(-1.00%)
Feb 07, 2014 2117 2156 2107 2147 0 +36.45(+1.73%)
Feb 06, 2014 2090 2126 2076 2111 0 +21.97(+1.05%)
Feb 05, 2014 2081 2116 2060 2089 0 +1.03(+0.05%)
Feb 04, 2014 2071 2103 2047 2088 0 +24.66(+1.20%)
Feb 03, 2014 2122 2136 2059 2063 0 -59.82(-2.82%)
Jan 31, 2014 2108 2141 2095 2123 0 -1.10(-0.05%)
Jan 30, 2014 2104 2137 2087 2124 0 +34.07(+1.63%)
Jan 29, 2014 2090 2114 2073 2090 0 -12.35(-0.59%)
Jan 28, 2014 2088 2115 2079 2102 0 +16.39(+0.79%)
Jan 27, 2014 2101 2117 2068 2086 0 -14.83(-0.71%)
Jan 24, 2014 2125 2143 2090 2101 0 -40.08(-1.87%)
Jan 23, 2014 2137 2157 2125 2141 0 -0.68(-0.03%)
Jan 22, 2014 2125 2151 2114 2141 0 +15.75(+0.74%)
Jan 21, 2014 2123 2144 2112 2126 0 +10.60(+0.50%)
Jan 20, 2014 39.68 2115 2114 2115 0 -0.06(-0.00%)
Jan 17, 2014 2125 2135 2107 2115 0 -8.74(-0.41%)
Jan 16, 2014 2124 2135 2107 2124 0 -1.13(-0.05%)
Jan 15, 2014 2127 2142 2106 2125 0 +1.74(+0.08%)
Jan 14, 2014 2114 2134 2091 2123 0 +18.53(+0.88%)
Jan 13, 2014 2113 2137 2088 2105 0 -8.15(-0.39%)
Jan 10, 2014 2094 2122 2086 2113 0 +14.90(+0.71%)
Jan 09, 2014 2101 2116 2079 2098 0 +0.98(+0.05%)
Jan 08, 2014 2107 2118 2078 2097 0 -8.04(-0.38%)
Jan 07, 2014 2102 2120 2074 2105 0 +8.47(+0.40%)
Jan 06, 2014 2105 2127 2078 2096 0 +9.19(+0.44%)
Jan 03, 2014 2080 2101 2073 2087 0 +13.76(+0.66%)
Jan 02, 2014 2102 2101 2060 2073 0 -30.02(-1.43%)
Dec 31, 2013 2103 2103 2103 0 +39.15(+1.90%)
Dec 30, 2013 2094 2100 2054 2064 0 -28.24(-1.35%)
Dec 27, 2013 2100 2109 2074 2093 0 +2.68(+0.13%)
Dec 26, 2013 2038 2098 2061 2090 0 +13.32(+0.64%)
Dec 24, 2013 2077 2077 2077 0 +8.82(+0.43%)
Dec 23, 2013 2066 2081 2047 2068 0 +10.13(+0.49%)
Dec 20, 2013 2047 2070 2040 2058 0 +14.10(+0.69%)
Dec 19, 2013 2054 2067 2033 2044 0 -16.60(-0.81%)
Dec 18, 2013 2043 2073 2028 2060 0 +14.98(+0.73%)
Dec 17, 2013 2044 2056 2027 2045 0 +0.91(+0.04%)
Dec 16, 2013 2044 2063 2024 2044 0 +8.92(+0.44%)
Dec 13, 2013 2032 2050 2012 2035 0 +7.35(+0.36%)
Dec 12, 2013 2030 2055 2005 2028 0 -6.83(-0.34%)
Dec 11, 2013 2039 2058 2013 2035 0 -4.51(-0.22%)
Dec 10, 2013 2059 2077 2031 2039 0 -23.63(-1.15%)
Dec 09, 2013 2026 2080 2011 2063 0 +30.10(+1.48%)
Dec 06, 2013 2010 2041 2001 2033 0 +32.78(+1.64%)
Dec 05, 2013 2012 2024 1986 2000 0 -15.02(-0.75%)
Dec 04, 2013 2008 2031 1987 2015 0 -4.03(-0.20%)
Dec 03, 2013 2005 2035 1991 2019 0 +13.84(+0.69%)
Dec 02, 2013 2002 2034 1971 2005 0 -0.88(-0.04%)
Nov 29, 2013 2003 2020 1988 2006 0 +9.03(+0.45%)
Nov 28, 2013 2002 2014 1980 1997 0 +0.89(+0.04%)
Nov 27, 2013 2000 2013 1978 1996 0 +1.35(+0.07%)
Nov 26, 2013 1991 2007 1975 1995 0 +8.24(+0.41%)
Nov 25, 2013 1988 1999 1966 1987 0 -0.93(-0.05%)
Nov 22, 2013 1994 2003 1976 1988 0 -4.47(-0.22%)
Nov 21, 2013 1978 2002 1967 1992 0 +15.46(+0.78%)
Nov 20, 2013 1994 2005 1964 1977 0 -12.43(-0.62%)
Nov 19, 2013 1998 2011 1977 1989 0 -12.66(-0.63%)
Nov 18, 2013 2024 2037 1994 2002 0 -21.16(-1.05%)
Nov 15, 2013 2012 2029 1998 2023 0 +16.06(+0.80%)
Nov 14, 2013 1978 2014 1964 2007 0 +42.01(+2.14%)
Nov 12, 2013 1967 1982 1941 1965 0 -4.68(-0.24%)
Nov 11, 2013 1964 1988 1947 1969 0 +4.86(+0.25%)
Nov 08, 2013 1953 1985 1934 1965 0 +11.04(+0.57%)
Nov 07, 2013 1970 1985 1932 1954 0 -20.86(-1.06%)
Nov 06, 2013 1982 2007 1960 1974 0 -17.60(-0.88%)
Nov 05, 2013 2017 2027 1982 1992 0 -27.40(-1.36%)
Nov 04, 2013 2001 2032 1983 2019 0 +31.07(+1.56%)
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.