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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

891.79 -24.54 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 2413 2413 2413 2413 0 -11.46(-0.47%)
Dec 30, 2014 2402 2449 2388 2424 0 +21.09(+0.88%)
Dec 29, 2014 2409 2433 2386 2403 0 -2.49(-0.10%)
Dec 26, 2014 2413 2440 2386 2406 0 -6.82(-0.28%)
Dec 24, 2014 2413 2413 2413 2413 0 +19.25(+0.80%)
Dec 23, 2014 2399 2414 2378 2393 0 +6.11(+0.26%)
Dec 22, 2014 2372 2399 2344 2387 0 +21.29(+0.90%)
Dec 19, 2014 2370 2398 2347 2366 0 -8.71(-0.37%)
Dec 18, 2014 2360 2405 2125 2375 0 +21.01(+0.89%)
Dec 17, 2014 2314 2372 2283 2354 0 +57.69(+2.51%)
Dec 16, 2014 2296 2333 2296 2296 0 +34.12(+1.51%)
Dec 15, 2014 2296 2315 2244 2262 0 -29.77(-1.30%)
Dec 12, 2014 2302 2332 2274 2292 0 -24.65(-1.06%)
Dec 11, 2014 2315 2366 2293 2316 0 +8.12(+0.35%)
Dec 10, 2014 2342 2350 2276 2308 0 -46.87(-1.99%)
Dec 09, 2014 2296 2375 2264 2355 0 +15.72(+0.67%)
Dec 08, 2014 2390 2408 2330 2339 0 -57.55(-2.40%)
Dec 05, 2014 2403 2432 2385 2397 0 -21.06(-0.87%)
Dec 04, 2014 2431 2454 2399 2418 0 -12.94(-0.53%)
Dec 03, 2014 2396 2455 2374 2431 0 +41.51(+1.74%)
Dec 02, 2014 2369 2428 2351 2389 0 +20.28(+0.86%)
Dec 01, 2014 2398 2429 2331 2369 0 -38.66(-1.61%)
Nov 28, 2014 2442 2465 2373 2408 0 -46.54(-1.90%)
Nov 27, 2014 2454 2454 2454 2454 0 -0.06(-0.00%)
Nov 26, 2014 2459 2477 2436 2454 0 -10.74(-0.44%)
Nov 25, 2014 2473 2484 2448 2465 0 +1.06(+0.04%)
Nov 24, 2014 2456 2480 2432 2464 0 +12.64(+0.52%)
Nov 21, 2014 2462 2472 2425 2451 0 +5.75(+0.24%)
Nov 20, 2014 2424 2457 2414 2446 0 +19.59(+0.81%)
Nov 19, 2014 2410 2452 2388 2426 0 +16.80(+0.70%)
Nov 18, 2014 2406 2431 2389 2409 0 +10.16(+0.42%)
Nov 17, 2014 2397 2427 2377 2399 0 +0.33(+0.01%)
Nov 14, 2014 2403 2423 2377 2399 0 +3.82(+0.16%)
Nov 13, 2014 2415 2432 2381 2395 0 -18.21(-0.75%)
Nov 12, 2014 2407 2434 2380 2413 0 -3.07(-0.13%)
Nov 11, 2014 2424 2444 2392 2416 0 -15.68(-0.64%)
Nov 10, 2014 2388 2452 2362 2432 0 +49.31(+2.07%)
Nov 07, 2014 2329 2409 2314 2383 0 +56.52(+2.43%)
Nov 06, 2014 2305 2354 2291 2326 0 +9.24(+0.40%)
Nov 05, 2014 2311 2338 2285 2317 0 -8.66(-0.37%)
Nov 04, 2014 2335 2361 2305 2326 0 -25.35(-1.08%)
Nov 03, 2014 2355 2393 2324 2351 0 -10.42(-0.44%)
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%)
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.