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 (%)
Dec 31, 2019 1692 1710 1687 1696 0 +1.72(+0.10%)
Dec 30, 2019 1700 1714 1689 1694 0 -5.17(-0.30%)
Dec 27, 2019 1720 1726 1696 1700 0 -17.71(-1.03%)
Dec 26, 2019 1718 1731 1710 1717 0 -0.52(-0.03%)
Dec 24, 2019 1722 1726 1707 1718 0 -0.74(-0.04%)
Dec 23, 2019 1709 1732 1698 1719 0 +11.47(+0.67%)
Dec 20, 2019 1707 1723 1697 1707 0 +5.32(+0.31%)
Dec 19, 2019 1701 1711 1689 1702 0 -0.03(-0.00%)
Dec 18, 2019 1704 1719 1688 1702 0 -2.26(-0.13%)
Dec 17, 2019 1710 1716 1691 1704 0 -0.19(-0.01%)
Dec 16, 2019 1686 1716 1679 1704 0 +22.86(+1.36%)
Dec 13, 2019 1690 1705 1667 1681 0 -13.20(-0.78%)
Dec 12, 2019 1699 1723 1686 1695 0 -1.54(-0.09%)
Dec 11, 2019 1692 1705 1677 1696 0 +9.29(+0.55%)
Dec 10, 2019 1690 1699 1672 1687 0 -3.77(-0.22%)
Dec 09, 2019 1689 1702 1679 1691 0 +0.28(+0.02%)
Dec 06, 2019 1687 1705 1681 1690 0 +14.17(+0.85%)
Dec 05, 2019 1664 1682 1658 1676 0 +19.03(+1.15%)
Dec 04, 2019 1657 1675 1648 1657 0 +7.54(+0.46%)
Dec 03, 2019 1649 1661 1636 1650 0 -10.20(-0.61%)
Dec 02, 2019 1661 1672 1649 1660 0 +3.78(+0.23%)
Nov 29, 2019 1673 1677 1650 1656 0 -19.08(-1.14%)
Nov 28, 2019 1673 1683 1660 1675 0 -0.53(-0.03%)
Nov 27, 2019 1673 1683 1659 1676 0 +4.23(+0.25%)
Nov 26, 2019 1673 1690 1664 1671 0 +1.10(+0.07%)
Nov 25, 2019 1658 1686 1651 1670 0 +11.12(+0.67%)
Nov 22, 2019 1670 1677 1642 1659 0 -6.58(-0.40%)
Nov 21, 2019 1668 1674 1645 1666 0 +4.52(+0.27%)
Nov 20, 2019 1659 1682 1648 1661 0 -2.80(-0.17%)
Nov 19, 2019 1661 1682 1646 1664 0 +3.37(+0.20%)
Nov 18, 2019 1662 1675 1647 1661 0 -4.40(-0.26%)
Nov 15, 2019 1682 1694 1658 1665 0 -4.20(-0.25%)
Nov 14, 2019 1667 1680 1653 1669 0 +2.73(+0.16%)
Nov 13, 2019 1648 1683 1638 1667 0 +10.96(+0.66%)
Nov 12, 2019 1665 1682 1636 1656 0 -2.47(-0.15%)
Nov 11, 2019 1643 1665 1630 1658 0 +2.86(+0.17%)
Nov 08, 2019 1657 1670 1641 1655 0 -6.90(-0.42%)
Nov 07, 2019 1665 1682 1651 1662 0 -15.43(-0.92%)
Nov 06, 2019 1681 1700 1669 1678 0 -8.85(-0.52%)
Nov 05, 2019 1696 1718 1666 1686 0 -3.57(-0.21%)
Nov 04, 2019 1700 1728 1664 1690 0 -1.75(-0.10%)
Nov 01, 2019 1673 1707 1652 1692 0 +22.87(+1.37%)
Oct 31, 2019 1633 1698 1603 1669 0 +106.96(+6.85%)
Oct 30, 2019 1577 1582 1542 1562 0 -17.91(-1.13%)
Oct 29, 2019 1582 1594 1561 1580 0 -4.23(-0.27%)
Oct 28, 2019 1597 1611 1578 1584 0 -7.30(-0.46%)
Oct 25, 2019 1589 1606 1582 1591 0 +1.21(+0.08%)
Oct 24, 2019 1585 1600 1564 1590 0 +7.70(+0.49%)
Oct 23, 2019 1588 1595 1571 1582 0 -6.11(-0.38%)
Oct 22, 2019 1598 1609 1576 1589 0 -6.09(-0.38%)
Oct 21, 2019 1592 1610 1582 1595 0 +11.00(+0.69%)
Oct 18, 2019 1568 1590 1561 1584 0 +12.25(+0.78%)
Oct 17, 2019 1548 1584 1543 1571 0 +31.48(+2.04%)
Oct 16, 2019 1548 1562 1533 1540 0 -11.27(-0.73%)
Oct 15, 2019 1548 1567 1537 1551 0 +4.08(+0.26%)
Oct 14, 2019 1543 1554 1529 1547 0 -3.99(-0.26%)
Oct 11, 2019 1561 1576 1544 1551 0 +7.36(+0.48%)
Oct 10, 2019 1538 1557 1534 1544 0 +8.91(+0.58%)
Oct 09, 2019 1538 1549 1524 1535 0 +8.41(+0.55%)
Oct 08, 2019 1532 1546 1521 1526 0 -17.57(-1.14%)
Oct 07, 2019 1558 1566 1538 1544 0 -20.62(-1.32%)
Oct 04, 2019 1544 1568 1539 1565 0 +22.91(+1.49%)
Oct 03, 2019 1533 1551 1514 1542 0 +4.78(+0.31%)
Oct 02, 2019 1542 1552 1520 1537 0 -15.74(-1.01%)
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.