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 UNCHANGED
Streaming Delayed Price Updated: 12:36 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 29, 2023 1157 1157 1157 1157 0 -1.82(-0.16%)
Dec 28, 2023 1172 1175 1156 1159 0 -9.09(-0.78%)
Dec 27, 2023 1159 1172 1156 1168 0 -0.91(-0.08%)
Dec 22, 2023 1169 1169 1169 1169 0 +12.73(+1.10%)
Dec 21, 2023 1153 1163 1145 1156 0 +10.00(+0.87%)
Dec 20, 2023 1159 1164 1145 1146 0 -14.55(-1.25%)
Dec 19, 2023 1152 1173 1152 1161 0 +17.28(+1.51%)
Dec 18, 2023 1125 1153 1125 1144 0 +16.36(+1.45%)
Dec 15, 2023 1138 1145 1124 1127 0 -9.09(-0.80%)
Dec 14, 2023 1153 1155 1126 1136 0 -16.36(-1.42%)
Dec 13, 2023 1123 1155 1119 1153 0 +31.81(+2.84%)
Dec 12, 2023 1120 1135 1117 1121 0 +0.91(+0.08%)
Dec 11, 2023 1105 1138 1104 1120 0 +12.73(+1.15%)
Dec 08, 2023 1136 1144 1096 1107 0 -29.09(-2.56%)
Dec 07, 2023 1159 1165 1132 1136 0 -20.91(-1.81%)
Dec 06, 2023 1158 1173 1144 1157 0 +3.64(+0.32%)
Dec 05, 2023 1161 1168 1152 1154 0 -0.91(-0.08%)
Dec 04, 2023 1136 1168 1135 1155 0 +3.63(+0.32%)
Dec 01, 2023 1114 1154 1103 1151 0 +34.55(+3.09%)
Nov 30, 2023 1105 1136 1099 1116 0 +12.72(+1.15%)
Nov 29, 2023 1085 1110 1085 1104 0 +20.00(+1.85%)
Nov 28, 2023 1077 1096 1075 1084 0 +5.46(+0.51%)
Nov 27, 2023 1065 1078 1054 1078 0 +10.00(+0.94%)
Nov 24, 2023 1074 1085 1067 1068 0 -15.46(-1.43%)
Nov 23, 2023 1082 1090 1075 1084 0 -10.90(-1.00%)
Nov 22, 2023 1076 1097 1071 1095 0 +6.36(+0.58%)
Nov 21, 2023 1098 1111 1085 1088 0 -1.82(-0.17%)
Nov 20, 2023 1083 1093 1071 1090 0 -1.82(-0.17%)
Nov 17, 2023 1076 1093 1076 1092 0 +10.00(+0.92%)
Nov 16, 2023 1076 1086 1075 1082 0 -4.54(-0.42%)
Nov 15, 2023 1071 1088 1069 1086 0 +9.09(+0.84%)
Nov 14, 2023 1074 1095 1071 1077 0 +2.72(+0.25%)
Nov 13, 2023 1074 1090 1070 1075 0 +0.00(+0.00%)
Nov 10, 2023 1076 1077 1039 1075 0 -2.72(-0.25%)
Nov 09, 2023 1072 1103 1052 1077 0 +42.72(+4.13%)
Nov 08, 2023 1028 1046 1026 1035 0 +2.73(+0.26%)
Nov 07, 2023 1084 1084 1023 1032 0 -52.72(-4.86%)
Nov 06, 2023 1077 1087 1077 1085 0 +5.45(+0.51%)
Nov 03, 2023 1065 1083 1063 1079 0 +12.73(+1.19%)
Nov 02, 2023 1055 1075 1050 1066 0 +17.27(+1.65%)
Nov 01, 2023 1022 1050 1022 1049 0 +27.27(+2.67%)
Oct 31, 2023 1009 1026 995.43 1022 0 +15.45(+1.54%)
Oct 30, 2023 983.61 1011 980.88 1006 0 +28.19(+2.88%)
Oct 27, 2023 973.61 997.24 965.43 978.15 0 +5.45(+0.56%)
Oct 26, 2023 1013 1013 972.70 972.70 0 -35.45(-3.52%)
Oct 25, 2023 1003 1015 999.97 1008 0 -0.91(-0.09%)
Oct 24, 2023 1014 1014 994.52 1009 0 +1.82(+0.18%)
Oct 23, 2023 995.43 1017 989.97 1007 0 +5.45(+0.54%)
Oct 20, 2023 1038 1038 999.97 1002 0 -40.00(-3.84%)
Oct 19, 2023 1044 1049 1035 1042 0 -2.73(-0.26%)
Oct 18, 2023 1038 1048 1032 1045 0 +1.82(+0.17%)
Oct 17, 2023 1052 1055 1039 1043 0 -16.36(-1.54%)
Oct 16, 2023 1067 1084 1053 1059 0 -11.82(-1.10%)
Oct 13, 2023 1075 1088 1065 1071 0 -5.45(-0.51%)
Oct 12, 2023 1088 1088 1069 1076 0 -11.82(-1.09%)
Oct 11, 2023 1083 1099 1076 1088 0 +6.36(+0.59%)
Oct 10, 2023 1072 1095 1072 1082 0 +2.73(+0.25%)
Oct 06, 2023 1079 1079 1079 1079 0 -9.09(-0.84%)
Oct 05, 2023 1090 1103 1088 1088 0 -7.27(-0.66%)
Oct 04, 2023 1079 1107 1079 1095 0 +12.72(+1.17%)
Oct 03, 2023 1098 1117 1083 1083 0 -22.72(-2.06%)
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.