Skip to main content

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

822.70 -8.18 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 1401 1421 1381 1406 0 +2.72(+0.19%)
Nov 29, 2018 1397 1420 1383 1404 0 +14.13(+1.02%)
Nov 28, 2018 1364 1394 1347 1389 0 +29.40(+2.16%)
Nov 27, 2018 1361 1376 1349 1360 0 -7.60(-0.56%)
Nov 26, 2018 1365 1387 1356 1368 0 +14.33(+1.06%)
Nov 23, 2018 1355 1368 1337 1353 0 -14.34(-1.05%)
Nov 22, 2018 1368 1369 1368 1368 0 -0.48(-0.04%)
Nov 21, 2018 1342 1382 1336 1368 0 +30.91(+2.31%)
Nov 20, 2018 1374 1380 1331 1337 0 -47.12(-3.40%)
Nov 19, 2018 1376 1408 1357 1384 0 +6.70(+0.49%)
Nov 16, 2018 1368 1394 1354 1378 0 +3.69(+0.27%)
Nov 15, 2018 1365 1382 1343 1374 0 +6.58(+0.48%)
Nov 14, 2018 1388 1395 1349 1367 0 -8.67(-0.63%)
Nov 13, 2018 1397 1410 1360 1376 0 -15.73(-1.13%)
Nov 12, 2018 1407 1424 1382 1392 0 -11.12(-0.79%)
Nov 09, 2018 1420 1431 1386 1403 0 -27.71(-1.94%)
Nov 08, 2018 1442 1456 1415 1431 0 -31.55(-2.16%)
Nov 07, 2018 1458 1475 1447 1462 0 +15.33(+1.06%)
Nov 06, 2018 1453 1461 1428 1447 0 -1.36(-0.09%)
Nov 05, 2018 1431 1464 1419 1448 0 +21.83(+1.53%)
Nov 02, 2018 1442 1453 1408 1426 0 -8.54(-0.60%)
Nov 01, 2018 1423 1474 1386 1435 0 +29.88(+2.13%)
Oct 31, 2018 1433 1450 1398 1405 0 -9.94(-0.70%)
Oct 30, 2018 1396 1422 1377 1415 0 +21.51(+1.54%)
Oct 29, 2018 1381 1433 1355 1393 0 +35.19(+2.59%)
Oct 26, 2018 1341 1385 1322 1358 0 -3.97(-0.29%)
Oct 25, 2018 1337 1369 1333 1362 0 +27.64(+2.07%)
Oct 24, 2018 1373 1385 1332 1335 0 -39.96(-2.91%)
Oct 23, 2018 1386 1406 1345 1375 0 -29.93(-2.13%)
Oct 22, 2018 1424 1431 1395 1405 0 -13.77(-0.97%)
Oct 19, 2018 1427 1447 1409 1418 0 -8.70(-0.61%)
Oct 18, 2018 1442 1450 1420 1427 0 -20.76(-1.43%)
Oct 17, 2018 1454 1470 1433 1448 0 -7.04(-0.48%)
Oct 16, 2018 1423 1459 1411 1455 0 +38.58(+2.72%)
Oct 15, 2018 1409 1431 1397 1416 0 +4.29(+0.30%)
Oct 12, 2018 1433 1437 1389 1412 0 -2.41(-0.17%)
Oct 11, 2018 1432 1445 1404 1414 0 -25.47(-1.77%)
Oct 10, 2018 1468 1475 1430 1440 0 -29.47(-2.01%)
Oct 09, 2018 1477 1487 1460 1469 0 -10.59(-0.72%)
Oct 08, 2018 1486 1491 1456 1480 0 -13.26(-0.89%)
Oct 05, 2018 1510 1519 1484 1493 0 -16.55(-1.10%)
Oct 04, 2018 1515 1532 1494 1510 0 -9.58(-0.63%)
Oct 03, 2018 1508 1533 1500 1519 0 +15.10(+1.00%)
Oct 02, 2018 1508 1521 1496 1504 0 -5.11(-0.34%)
Oct 01, 2018 1526 1541 1499 1509 0 -8.22(-0.54%)
Sep 28, 2018 1515 1531 1500 1517 0 -1.23(-0.08%)
Sep 27, 2018 1526 1537 1512 1519 0 -6.53(-0.43%)
Sep 26, 2018 1534 1547 1512 1525 0 -9.02(-0.59%)
Sep 25, 2018 1545 1548 1528 1534 0 -2.38(-0.15%)
Sep 24, 2018 1545 1554 1523 1537 0 -5.09(-0.33%)
Sep 21, 2018 1544 1557 1529 1542 0 -0.53(-0.03%)
Sep 20, 2018 1541 1554 1521 1542 0 +6.05(+0.39%)
Sep 19, 2018 1540 1553 1529 1536 0 -4.45(-0.29%)
Sep 18, 2018 1530 1549 1525 1541 0 +14.94(+0.98%)
Sep 17, 2018 1539 1545 1521 1526 0 -8.71(-0.57%)
Sep 14, 2018 1534 1547 1522 1534 0 -0.76(-0.05%)
Sep 13, 2018 1539 1547 1528 1535 0 -4.35(-0.28%)
Sep 12, 2018 1528 1546 1520 1540 0 +16.24(+1.07%)
Sep 11, 2018 1519 1532 1505 1523 0 +1.31(+0.09%)
Sep 10, 2018 1525 1531 1514 1522 0 +0.97(+0.06%)
Sep 07, 2018 1519 1535 1511 1521 0 -4.50(-0.29%)
Sep 06, 2018 1542 1549 1523 1526 0 -17.54(-1.14%)
Sep 05, 2018 1539 1549 1521 1543 0 +4.19(+0.27%)
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.