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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

877.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
May 31, 2022 952.70 952.70 921.79 937.25 0 -16.36(-1.72%)
May 30, 2022 921.79 953.61 913.61 953.61 0 +30.91(+3.35%)
May 27, 2022 929.97 934.52 908.16 922.70 0 -3.64(-0.39%)
May 26, 2022 926.34 944.52 925.43 926.34 0 +2.73(+0.30%)
May 25, 2022 926.34 928.15 899.07 923.61 0 -5.46(-0.59%)
May 24, 2022 951.79 951.79 920.88 929.07 0 -3.64(-0.39%)
May 20, 2022 932.70 932.70 932.70 932.70 0 +6.36(+0.69%)
May 19, 2022 951.79 962.70 921.79 926.34 0 -41.82(-4.32%)
May 18, 2022 987.25 995.43 959.06 968.15 0 -36.37(-3.62%)
May 17, 2022 958.15 1009 950.88 1005 0 +52.73(+5.54%)
May 16, 2022 881.79 966.34 859.98 951.79 0 +59.09(+6.62%)
May 13, 2022 849.07 927.25 829.98 892.70 0 +60.00(+7.21%)
May 12, 2022 1004 1004 825.43 832.70 0 -248.18(-22.96%)
May 11, 2022 1111 1120 1077 1081 0 -30.00(-2.70%)
May 10, 2022 1109 1125 1100 1111 0 +8.18(+0.74%)
May 09, 2022 1091 1111 1073 1103 0 +10.00(+0.92%)
May 06, 2022 1127 1128 1092 1093 0 -32.72(-2.91%)
May 05, 2022 1145 1152 1120 1125 0 -26.37(-2.29%)
May 04, 2022 1151 1163 1133 1152 0 +0.91(+0.08%)
May 03, 2022 1151 1161 1145 1151 0 +2.73(+0.24%)
May 02, 2022 1150 1158 1138 1148 0 +0.00(+0.00%)
Apr 29, 2022 1168 1171 1148 1148 0 -15.45(-1.33%)
Apr 28, 2022 1145 1171 1137 1164 0 +20.91(+1.83%)
Apr 27, 2022 1130 1157 1130 1143 0 +15.45(+1.37%)
Apr 26, 2022 1142 1146 1127 1127 0 -17.27(-1.51%)
Apr 25, 2022 1145 1148 1129 1145 0 -3.64(-0.32%)
Apr 22, 2022 1159 1167 1145 1148 0 -14.54(-1.25%)
Apr 21, 2022 1164 1165 1152 1163 0 -1.82(-0.16%)
Apr 20, 2022 1194 1195 1161 1165 0 -17.27(-1.46%)
Apr 19, 2022 1155 1182 1155 1182 0 +30.90(+2.68%)
Apr 18, 2022 1145 1159 1136 1151 0 +8.19(+0.72%)
Apr 14, 2022 1143 1143 1143 1143 0 -9.10(-0.79%)
Apr 13, 2022 1152 1159 1141 1152 0 +2.73(+0.24%)
Apr 12, 2022 1175 1185 1145 1149 0 -14.54(-1.25%)
Apr 11, 2022 1157 1179 1150 1164 0 +6.36(+0.55%)
Apr 08, 2022 1175 1176 1157 1157 0 -20.00(-1.70%)
Apr 07, 2022 1156 1182 1142 1177 0 +22.73(+1.97%)
Apr 06, 2022 1145 1155 1133 1155 0 +4.54(+0.39%)
Apr 05, 2022 1162 1165 1147 1150 0 -8.18(-0.71%)
Apr 04, 2022 1151 1165 1135 1158 0 +10.91(+0.95%)
Apr 01, 2022 1168 1173 1141 1147 0 -18.18(-1.56%)
Mar 31, 2022 1189 1190 1162 1165 0 -23.64(-1.99%)
Mar 30, 2022 1208 1216 1185 1189 0 -20.00(-1.65%)
Mar 29, 2022 1211 1225 1205 1209 0 -0.91(-0.08%)
Mar 28, 2022 1214 1219 1204 1210 0 -1.81(-0.15%)
Mar 25, 2022 1227 1228 1211 1212 0 -10.91(-0.89%)
Mar 24, 2022 1254 1254 1216 1223 0 -30.91(-2.47%)
Mar 23, 2022 1276 1284 1250 1254 0 -22.73(-1.78%)
Mar 22, 2022 1275 1285 1262 1276 0 +13.64(+1.08%)
Mar 21, 2022 1278 1278 1245 1263 0 -14.55(-1.14%)
Mar 18, 2022 1283 1285 1259 1277 0 -8.18(-0.64%)
Mar 17, 2022 1248 1293 1239 1285 0 +51.82(+4.20%)
Mar 16, 2022 1204 1247 1200 1234 0 +35.45(+2.96%)
Mar 15, 2022 1160 1201 1151 1198 0 +31.82(+2.73%)
Mar 14, 2022 1179 1179 1162 1166 0 -10.91(-0.93%)
Mar 11, 2022 1185 1194 1172 1177 0 -1.82(-0.15%)
Mar 10, 2022 1184 1195 1172 1179 0 -15.45(-1.29%)
Mar 09, 2022 1168 1197 1157 1195 0 +30.00(+2.58%)
Mar 08, 2022 1171 1181 1158 1165 0 -5.46(-0.47%)
Mar 07, 2022 1208 1224 1166 1170 0 -43.63(-3.60%)
Mar 04, 2022 1202 1216 1198 1214 0 +10.91(+0.91%)
Mar 03, 2022 1193 1207 1188 1203 0 +10.91(+0.92%)
Mar 02, 2022 1186 1202 1181 1192 0 +9.09(+0.77%)
Mar 01, 2022 1198 1210 1176 1183 0 -10.91(-0.91%)
Feb 28, 2022 1166 1200 1166 1194 0 +11.82(+1.00%)
Feb 25, 2022 1118 1185 1122 1182 0 +68.18(+6.12%)
Feb 24, 2022 1102 1115 1070 1114 0 -21.82(-1.92%)
Feb 23, 2022 1168 1173 1130 1135 0 -27.27(-2.35%)
Feb 22, 2022 1146 1203 1136 1163 0 +15.45(+1.35%)
Feb 18, 2022 1147 1147 1147 1147 0 -10.00(-0.86%)
Feb 17, 2022 1167 1172 1157 1157 0 -13.64(-1.16%)
Feb 16, 2022 1161 1187 1152 1171 0 +7.28(+0.63%)
Feb 15, 2022 1168 1175 1162 1164 0 +1.81(+0.16%)
Feb 14, 2022 1179 1182 1160 1162 0 -18.18(-1.54%)
Feb 11, 2022 1182 1195 1169 1180 0 +0.00(+0.00%)
Feb 10, 2022 1188 1193 1179 1180 0 -8.18(-0.69%)
Feb 09, 2022 1189 1204 1186 1188 0 +3.64(+0.31%)
Feb 08, 2022 1177 1194 1169 1185 0 +6.36(+0.54%)
Feb 07, 2022 1173 1185 1155 1178 0 +6.37(+0.54%)
Feb 04, 2022 1166 1175 1162 1172 0 -0.91(-0.08%)
Feb 03, 2022 1159 1173 1173 1173 0 +12.72(+1.10%)
Feb 02, 2022 1156 1164 1146 1160 0 +5.46(+0.47%)
Feb 01, 2022 1155 1176 1146 1155 0 -1.82(-0.16%)
Jan 31, 2022 1177 1156 1156 1156 0 -65.45(-5.36%)
Jan 28, 2022 1213 1224 1194 1222 0 +7.27(+0.60%)
Jan 27, 2022 1200 1229 1200 1215 0 +17.27(+1.44%)
Jan 26, 2022 1199 1207 1187 1197 0 +3.64(+0.30%)
Jan 25, 2022 1192 1200 1164 1194 0 -6.37(-0.53%)
Jan 24, 2022 1169 1201 1151 1200 0 +7.28(+0.61%)
Jan 21, 2022 1205 1205 1182 1193 0 -14.55(-1.21%)
Jan 20, 2022 1229 1229 1205 1207 0 -19.09(-1.56%)
Jan 19, 2022 1243 1243 1226 1226 0 -10.91(-0.88%)
Jan 18, 2022 1256 1256 1232 1237 0 -20.91(-1.66%)
Jan 17, 2022 1239 1268 1234 1258 0 +13.64(+1.10%)
Jan 14, 2022 1250 1251 1229 1245 0 -5.45(-0.44%)
Jan 13, 2022 1246 1257 1246 1250 0 +1.81(+0.15%)
Jan 12, 2022 1252 1259 1238 1248 0 -9.09(-0.72%)
Jan 11, 2022 1252 1258 1225 1257 0 +6.37(+0.51%)
Jan 10, 2022 1273 1273 1250 1251 0 -26.37(-2.06%)
Jan 07, 2022 1278 1287 1270 1277 0 +0.00(+0.00%)
Jan 06, 2022 1280 1284 1263 1277 0 +11.82(+0.93%)
Jan 05, 2022 1273 1280 1255 1265 0 -8.18(-0.64%)
Jan 04, 2022 1256 1279 1251 1274 0 +3.64(+0.29%)
Dec 31, 2021 1270 1270 1270 1270 0 +3.63(+0.29%)
Dec 30, 2021 1273 1279 1265 1266 0 -8.18(-0.64%)
Dec 29, 2021 1227 1275 1227 1275 0 +57.27(+4.70%)
Dec 24, 2021 1217 1217 1217 1217 0 +1.82(+0.15%)
Dec 23, 2021 1213 1216 1165 1215 0 -40.00(-3.19%)
Dec 22, 2021 1241 1258 1235 1255 0 +7.27(+0.58%)
Dec 21, 2021 1224 1250 1220 1248 0 +28.18(+2.31%)
Dec 20, 2021 1232 1241 1205 1220 0 -31.81(-2.54%)
Dec 17, 2021 1237 1255 1225 1252 0 +12.72(+1.03%)
Dec 16, 2021 1243 1251 1231 1239 0 +0.91(+0.07%)
Dec 15, 2021 1233 1244 1221 1238 0 +4.55(+0.37%)
Dec 14, 2021 1255 1264 1233 1234 0 -26.36(-2.09%)
Dec 13, 2021 1265 1265 1245 1260 0 +10.00(+0.80%)
Dec 10, 2021 1275 1276 1247 1250 0 -19.09(-1.50%)
Dec 09, 2021 1277 1291 1265 1269 0 -7.28(-0.57%)
Dec 08, 2021 1298 1318 1275 1276 0 -20.00(-1.54%)
Dec 07, 2021 1285 1297 1273 1296 0 +33.64(+2.66%)
Dec 06, 2021 1253 1275 1251 1263 0 +18.18(+1.46%)
Dec 03, 2021 1236 1262 1236 1245 0 +26.36(+2.16%)
Dec 02, 2021 1213 1235 1212 1218 0 +5.46(+0.45%)
Dec 01, 2021 1242 1247 1210 1213 0 -8.18(-0.67%)
Nov 30, 2021 1261 1264 1219 1221 0 -42.73(-3.38%)
Nov 29, 2021 1297 1297 1260 1264 0 -30.00(-2.32%)
Nov 26, 2021 1300 1301 1281 1294 0 -10.91(-0.84%)
Nov 25, 2021 1307 1315 1302 1305 0 -6.36(-0.49%)
Nov 24, 2021 1319 1321 1307 1311 0 -10.91(-0.83%)
Nov 23, 2021 1319 1335 1308 1322 0 -9.09(-0.68%)
Nov 22, 2021 1325 1344 1318 1331 0 +20.00(+1.53%)
Nov 19, 2021 1293 1314 1281 1311 0 +19.09(+1.48%)
Nov 18, 2021 1285 1299 1290 1292 0 +13.63(+1.07%)
Nov 17, 2021 1290 1293 1276 1278 0 -8.18(-0.64%)
Nov 16, 2021 1291 1298 1284 1286 0 -0.91(-0.07%)
Nov 15, 2021 1301 1301 1282 1287 0 -15.45(-1.19%)
Nov 12, 2021 1292 1315 1279 1303 0 +3.64(+0.28%)
Nov 11, 2021 1309 1332 1288 1299 0 -28.19(-2.12%)
Nov 10, 2021 1336 1327 1327 1327 0 -15.45(-1.15%)
Nov 09, 2021 1335 1350 1332 1343 0 +14.55(+1.10%)
Nov 08, 2021 1337 1340 1325 1328 0 -6.37(-0.48%)
Nov 05, 2021 1335 1335 1318 1335 0 +3.64(+0.27%)
Nov 04, 2021 1310 1341 1306 1331 0 +22.73(+1.74%)
Nov 03, 2021 1319 1325 1305 1308 0 -10.91(-0.83%)
Nov 02, 2021 1318 1325 1308 1319 0 +3.63(+0.28%)
Nov 01, 2021 1314 1327 1304 1315 0 +11.82(+0.91%)
Oct 29, 2021 1320 1330 1304 1304 0 -20.00(-1.51%)
Oct 28, 2021 1327 1329 1303 1324 0 -0.91(-0.07%)
Oct 27, 2021 1356 1356 1322 1325 0 -36.36(-2.67%)
Oct 26, 2021 1355 1361 1361 1361 0 +9.09(+0.67%)
Oct 25, 2021 1377 1385 1351 1352 0 -31.82(-2.30%)
Oct 22, 2021 1376 1394 1370 1384 0 +14.55(+1.06%)
Oct 21, 2021 1381 1383 1346 1369 0 -35.46(-2.52%)
Oct 20, 2021 1412 1418 1388 1405 0 +5.46(+0.39%)
Oct 19, 2021 1419 1420 1387 1399 0 -17.27(-1.22%)
Oct 18, 2021 1419 1423 1396 1416 0 -3.64(-0.26%)
Oct 15, 2021 1449 1449 1416 1420 0 -7.27(-0.51%)
Oct 14, 2021 1446 1446 1425 1427 0 -6.37(-0.44%)
Oct 13, 2021 1447 1459 1427 1434 0 -7.27(-0.50%)
Oct 12, 2021 1428 1443 1424 1441 0 +4.55(+0.32%)
Oct 08, 2021 1436 1436 1436 1436 0 +7.27(+0.51%)
Oct 07, 2021 1419 1439 1418 1429 0 +24.54(+1.75%)
Oct 06, 2021 1393 1411 1393 1405 0 -2.72(-0.19%)
Oct 05, 2021 1415 1415 1392 1407 0 -1.82(-0.13%)
Oct 04, 2021 1418 1436 1400 1409 0 -14.55(-1.02%)
Oct 01, 2021 1426 1433 1405 1424 0 -0.91(-0.06%)
Sep 30, 2021 1440 1440 1411 1425 0 -10.90(-0.76%)
Sep 29, 2021 1441 1450 1431 1435 0 -4.55(-0.32%)
Sep 28, 2021 1443 1456 1427 1440 0 -23.63(-1.61%)
Sep 27, 2021 1464 1466 1444 1464 0 +6.36(+0.44%)
Sep 24, 2021 1451 1463 1446 1457 0 +7.27(+0.50%)
Sep 23, 2021 1405 1454 1405 1450 0 +49.09(+3.50%)
Sep 22, 2021 1375 1402 1373 1401 0 +28.18(+2.05%)
Sep 21, 2021 1387 1393 1371 1373 0 -7.27(-0.53%)
Sep 20, 2021 1382 1386 1355 1380 0 -20.00(-1.43%)
Sep 17, 2021 1404 1404 1367 1400 0 -10.00(-0.71%)
Sep 16, 2021 1417 1428 1397 1410 0 -5.45(-0.39%)
Sep 15, 2021 1414 1441 1404 1415 0 -0.91(-0.06%)
Sep 14, 2021 1460 1460 1400 1416 0 -52.73(-3.59%)
Sep 13, 2021 1454 1478 1442 1469 0 +16.36(+1.13%)
Sep 10, 2021 1458 1464 1445 1453 0 -0.91(-0.06%)
Sep 09, 2021 1471 1478 1450 1454 0 -19.99(-1.36%)
Sep 08, 2021 1459 1480 1449 1474 0 +15.45(+1.06%)
Sep 07, 2021 1495 1495 1451 1458 0 -20.00(-1.35%)
Sep 03, 2021 1478 1478 1478 1478 0 +56.36(+3.96%)
Sep 02, 2021 1422 1429 1413 1422 0 -3.63(-0.25%)
Sep 01, 2021 1422 1430 1410 1425 0 +0.00(+0.00%)
Aug 31, 2021 1427 1437 1420 1425 0 -1.82(-0.13%)
Aug 30, 2021 1424 1431 1415 1427 0 +6.36(+0.45%)
Aug 27, 2021 1415 1426 1415 1421 0 +8.18(+0.58%)
Aug 26, 2021 1404 1419 1397 1413 0 +12.73(+0.91%)
Aug 25, 2021 1388 1404 1379 1400 0 +9.09(+0.65%)
Aug 24, 2021 1387 1400 1373 1391 0 +9.09(+0.66%)
Aug 23, 2021 1388 1389 1361 1382 0 +0.00(+0.00%)
Aug 20, 2021 1344 1393 1344 1382 0 +39.09(+2.91%)
Aug 19, 2021 1339 1358 1336 1343 0 -3.64(-0.27%)
Aug 18, 2021 1350 1360 1336 1346 0 +5.46(+0.41%)
Aug 17, 2021 1346 1348 1326 1341 0 -17.27(-1.27%)
Aug 16, 2021 1350 1360 1343 1358 0 +9.09(+0.67%)
Aug 13, 2021 1335 1355 1333 1349 0 +16.36(+1.23%)
Aug 12, 2021 1349 1350 1323 1333 0 -6.36(-0.47%)
Aug 11, 2021 1334 1348 1322 1339 0 +10.91(+0.82%)
Aug 10, 2021 1325 1338 1315 1328 0 +10.00(+0.76%)
Aug 09, 2021 1364 1365 1313 1318 0 -45.46(-3.33%)
Aug 06, 2021 1350 1403 1345 1364 0 +2.73(+0.20%)
Aug 05, 2021 1399 1405 1306 1361 0 -97.27(-6.67%)
Aug 04, 2021 1437 1460 1434 1458 0 +17.27(+1.20%)
Aug 03, 2021 1454 1454 1433 1441 0 -12.73(-0.88%)
Jul 30, 2021 1454 1454 1454 1454 0 -5.45(-0.37%)
Jul 29, 2021 1432 1460 1427 1459 0 +30.00(+2.10%)
Jul 28, 2021 1432 1445 1416 1429 0 +13.64(+0.96%)
Jul 27, 2021 1423 1439 1410 1415 0 -15.46(-1.08%)
Jul 26, 2021 1418 1434 1415 1431 0 +8.18(+0.57%)
Jul 23, 2021 1434 1434 1420 1423 0 -10.00(-0.70%)
Jul 22, 2021 1442 1442 1420 1433 0 -11.81(-0.82%)
Jul 21, 2021 1446 1467 1440 1444 0 +9.09(+0.63%)
Jul 20, 2021 1414 1436 1403 1435 0 +28.18(+2.00%)
Jul 19, 2021 1433 1433 1392 1407 0 -37.27(-2.58%)
Jul 16, 2021 1458 1464 1442 1444 0 -16.37(-1.12%)
Jul 15, 2021 1487 1494 1458 1461 0 -26.36(-1.77%)
Jul 14, 2021 1464 1494 1462 1487 0 +20.91(+1.43%)
Jul 13, 2021 1442 1467 1436 1466 0 +35.45(+2.48%)
Jul 12, 2021 1437 1442 1426 1431 0 +2.73(+0.19%)
Jul 09, 2021 1426 1436 1420 1428 0 +11.82(+0.83%)
Jul 08, 2021 1401 1421 1395 1416 0 +0.00(+0.00%)
Jul 07, 2021 1432 1432 1405 1416 0 -13.64(-0.95%)
Jul 06, 2021 1473 1473 1424 1430 0 -33.63(-2.30%)
Jul 05, 2021 1427 1469 1427 1464 0 +87.27(+6.34%)
Jul 02, 2021 1390 1391 1367 1376 0 -10.91(-0.79%)
Jun 30, 2021 1387 1387 1387 1387 0 +6.36(+0.46%)
Jun 29, 2021 1409 1424 1380 1381 0 -21.82(-1.56%)
Jun 28, 2021 1402 1412 1392 1403 0 +0.91(+0.06%)
Jun 25, 2021 1386 1414 1379 1402 0 +18.18(+1.31%)
Jun 24, 2021 1385 1387 1352 1384 0 +15.46(+1.13%)
Jun 23, 2021 1345 1384 1334 1368 0 +25.45(+1.90%)
Jun 22, 2021 1331 1344 1314 1343 0 +13.64(+1.03%)
Jun 21, 2021 1305 1342 1301 1329 0 +36.36(+2.81%)
Jun 18, 2021 1326 1326 1293 1293 0 -35.45(-2.67%)
Jun 17, 2021 1345 1345 1310 1328 0 -20.91(-1.55%)
Jun 16, 2021 1311 1355 1307 1349 0 +50.00(+3.85%)
Jun 15, 2021 1322 1331 1279 1299 0 -24.55(-1.85%)
Jun 14, 2021 1247 1336 1247 1324 0 +79.09(+6.36%)
Jun 11, 2021 1242 1246 1224 1245 0 +6.36(+0.51%)
Jun 10, 2021 1236 1244 1215 1238 0 +9.09(+0.74%)
Jun 09, 2021 1255 1255 1227 1229 0 -21.81(-1.74%)
Jun 08, 2021 1245 1262 1241 1251 0 +9.09(+0.73%)
Jun 07, 2021 1240 1247 1228 1242 0 +4.54(+0.37%)
Jun 04, 2021 1232 1245 1221 1237 0 +13.64(+1.11%)
Jun 03, 2021 1243 1244 1210 1224 0 -22.73(-1.82%)
Jun 02, 2021 1255 1278 1242 1246 0 +2.73(+0.22%)
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.