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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

885.43 +23.64 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2017 2042 2074 2034 2069 0 +35.58(+1.75%)
Aug 30, 2017 2026 2037 2014 2033 0 +6.97(+0.34%)
Aug 29, 2017 2015 2032 2005 2026 0 +3.98(+0.20%)
Aug 28, 2017 2036 2042 2013 2022 0 -12.22(-0.60%)
Aug 25, 2017 2028 2042 2016 2034 0 +10.13(+0.50%)
Aug 24, 2017 2020 2033 2009 2024 0 +7.09(+0.35%)
Aug 23, 2017 2019 2036 1998 2017 0 -3.29(-0.16%)
Aug 22, 2017 1998 2026 1992 2020 0 +26.97(+1.35%)
Aug 21, 2017 1998 2007 1984 1994 0 -6.91(-0.35%)
Aug 18, 2017 1993 2013 1976 2000 0 +6.97(+0.35%)
Aug 17, 2017 2008 2035 1987 1993 0 -16.87(-0.84%)
Aug 16, 2017 2025 2032 2002 2010 0 -17.28(-0.85%)
Aug 15, 2017 2049 2054 2009 2028 0 -19.93(-0.97%)
Aug 14, 2017 2060 2073 2038 2048 0 -0.29(-0.01%)
Aug 11, 2017 2033 2060 2020 2048 0 +0.97(+0.05%)
Aug 10, 2017 2066 2092 2038 2047 0 -46.75(-2.23%)
Aug 09, 2017 2096 2118 2080 2094 0 -11.46(-0.54%)
Aug 08, 2017 2118 2136 2094 2105 0 -15.32(-0.72%)
Aug 07, 2017 2117 2136 2104 2120 0 +2.88(+0.14%)
Aug 04, 2017 2116 2131 2103 2117 0 +6.41(+0.30%)
Aug 03, 2017 2118 2132 2098 2111 0 -5.50(-0.26%)
Aug 02, 2017 2105 2127 2085 2117 0 +7.98(+0.38%)
Aug 01, 2017 2095 2126 2087 2109 0 +21.00(+1.01%)
Jul 31, 2017 2120 2127 2076 2088 0 -27.12(-1.28%)
Jul 28, 2017 2140 2170 2103 2115 0 -71.43(-3.27%)
Jul 27, 2017 2195 2209 2173 2186 0 -7.03(-0.32%)
Jul 26, 2017 2216 2229 2189 2193 0 -19.82(-0.90%)
Jul 25, 2017 2205 2225 2197 2213 0 +19.29(+0.88%)
Jul 24, 2017 2200 2210 2180 2194 0 +0.00(+0.00%)
Jul 21, 2017 2217 2223 2185 2194 0 -25.76(-1.16%)
Jul 20, 2017 2228 2233 2207 2219 0 -0.91(-0.04%)
Jul 19, 2017 2208 2235 2204 2220 0 +13.11(+0.59%)
Jul 18, 2017 2240 2247 2196 2207 0 -36.45(-1.62%)
Jul 17, 2017 2240 2254 2231 2244 0 +5.60(+0.25%)
Jul 14, 2017 2228 2249 2216 2238 0 +14.04(+0.63%)
Jul 13, 2017 2223 2232 2207 2224 0 +4.78(+0.22%)
Jul 12, 2017 2216 2237 2198 2219 0 +20.54(+0.93%)
Jul 11, 2017 2206 2217 2186 2199 0 -4.51(-0.20%)
Jul 10, 2017 2221 2229 2196 2203 0 -17.50(-0.79%)
Jul 07, 2017 2217 2229 2191 2221 0 +5.66(+0.26%)
Jul 06, 2017 2227 2242 2207 2215 0 -14.09(-0.63%)
Jul 05, 2017 2264 2268 2214 2229 0 -38.43(-1.69%)
Jul 04, 2017 2254 2280 2244 2268 0 -2.00(-0.09%)
Jul 03, 2017 2253 2280 2246 2270 0 +26.62(+1.19%)
Jun 30, 2017 2252 2259 2223 2243 0 +0.19(+0.01%)
Jun 29, 2017 2239 2255 2221 2243 0 +2.66(+0.12%)
Jun 28, 2017 2227 2253 2215 2240 0 +21.41(+0.96%)
Jun 27, 2017 2228 2250 2207 2219 0 -8.25(-0.37%)
Jun 26, 2017 2215 2247 2207 2227 0 +18.61(+0.84%)
Jun 23, 2017 2173 2215 2169 2208 0 +34.21(+1.57%)
Jun 22, 2017 2157 2183 2150 2174 0 +25.81(+1.20%)
Jun 21, 2017 2168 2187 2140 2148 0 -20.30(-0.94%)
Jun 20, 2017 2193 2204 2163 2169 0 -35.14(-1.59%)
Jun 19, 2017 2201 2216 2189 2204 0 +5.79(+0.26%)
Jun 16, 2017 2186 2204 2160 2198 0 +18.87(+0.87%)
Jun 15, 2017 2177 2197 2163 2179 0 -6.40(-0.29%)
Jun 14, 2017 2189 2203 2163 2186 0 -9.99(-0.46%)
Jun 13, 2017 2184 2204 2170 2196 0 +14.93(+0.68%)
Jun 12, 2017 2178 2204 2172 2181 0 +3.41(+0.16%)
Jun 09, 2017 2165 2190 2156 2177 0 +11.67(+0.54%)
Jun 08, 2017 2160 2186 2146 2166 0 -3.85(-0.18%)
Jun 07, 2017 2181 2189 2158 2169 0 -13.58(-0.62%)
Jun 06, 2017 2195 2210 2162 2183 0 -15.13(-0.69%)
Jun 05, 2017 2193 2212 2183 2198 0 +0.44(+0.02%)
Jun 02, 2017 2213 2221 2188 2198 0 -9.97(-0.45%)
Jun 01, 2017 2186 2218 2175 2208 0 +25.56(+1.17%)
May 31, 2017 2179 2187 2148 2182 0 +2.56(+0.12%)
May 30, 2017 2199 2206 2171 2180 0 -19.68(-0.89%)
May 29, 2017 2203 2212 2190 2199 0 +0.24(+0.01%)
May 26, 2017 2204 2212 2189 2199 0 -6.09(-0.28%)
May 25, 2017 2211 2221 2192 2205 0 -1.12(-0.05%)
May 24, 2017 2223 2231 2196 2206 0 -16.59(-0.75%)
May 23, 2017 2231 2244 2214 2223 0 -7.43(-0.33%)
May 22, 2017 2227 2253 2209 2230 0 +6.01(+0.27%)
May 19, 2017 2207 2239 2189 2224 0 +26.23(+1.19%)
May 18, 2017 2200 2213 2182 2198 0 -5.48(-0.25%)
May 17, 2017 2238 2248 2198 2203 0 -44.16(-1.96%)
May 16, 2017 2268 2275 2240 2248 0 -7.15(-0.32%)
May 15, 2017 2244 2271 2231 2255 0 +22.60(+1.01%)
May 12, 2017 2235 2251 2215 2232 0 -8.43(-0.38%)
May 11, 2017 2250 2267 2221 2241 0 -32.68(-1.44%)
May 10, 2017 2261 2288 2245 2273 0 +14.45(+0.64%)
May 09, 2017 2262 2277 2245 2259 0 +5.09(+0.23%)
May 08, 2017 2277 2285 2241 2254 0 -25.14(-1.10%)
May 05, 2017 2248 2285 2236 2279 0 +36.22(+1.62%)
May 04, 2017 2242 2265 2212 2243 0 -6.41(-0.29%)
May 03, 2017 2253 2266 2226 2249 0 -4.65(-0.21%)
May 02, 2017 2261 2270 2241 2254 0 -6.34(-0.28%)
May 01, 2017 2262 2278 2242 2260 0 -2.08(-0.09%)
Apr 28, 2017 2273 2287 2247 2262 0 +13.89(+0.62%)
Apr 27, 2017 2258 2264 2231 2248 0 -9.59(-0.42%)
Apr 26, 2017 2253 2279 2241 2258 0 +2.74(+0.12%)
Apr 25, 2017 2230 2263 2218 2255 0 +27.14(+1.22%)
Apr 24, 2017 2239 2244 2215 2228 0 +6.09(+0.27%)
Apr 21, 2017 2223 2237 2207 2222 0 +4.90(+0.22%)
Apr 20, 2017 2206 2226 2196 2217 0 +14.42(+0.65%)
Apr 19, 2017 2198 2219 2181 2202 0 +7.95(+0.36%)
Apr 18, 2017 2186 2204 2176 2195 0 +1.80(+0.08%)
Apr 17, 2017 2186 2199 2176 2193 0 +10.42(+0.48%)
Apr 13, 2017 2204 2217 2176 2182 0 -26.21(-1.19%)
Apr 12, 2017 2235 2243 2197 2209 0 -31.85(-1.42%)
Apr 11, 2017 2229 2245 2205 2240 0 +13.29(+0.60%)
Apr 10, 2017 2214 2240 2205 2227 0 +20.12(+0.91%)
Apr 07, 2017 2210 2221 2192 2207 0 -0.95(-0.04%)
Apr 06, 2017 2206 2225 2183 2208 0 +3.52(+0.16%)
Apr 05, 2017 2231 2250 2193 2204 0 -19.37(-0.87%)
Apr 04, 2017 2219 2239 2206 2224 0 +2.87(+0.13%)
Apr 03, 2017 2223 2234 2208 2221 0 -1.71(-0.08%)
Mar 31, 2017 2220 2235 2208 2223 0 +1.25(+0.06%)
Mar 30, 2017 2216 2235 2206 2221 0 +3.91(+0.18%)
Mar 29, 2017 2205 2226 2200 2217 0 +7.45(+0.34%)
Mar 28, 2017 2189 2221 2181 2210 0 +24.38(+1.12%)
Mar 27, 2017 2169 2198 2162 2186 0 +2.52(+0.12%)
Mar 24, 2017 2185 2203 2172 2183 0 +1.77(+0.08%)
Mar 23, 2017 2179 2201 2166 2181 0 +1.36(+0.06%)
Mar 22, 2017 2178 2199 2159 2180 0 -2.03(-0.09%)
Mar 21, 2017 2219 2229 2176 2182 0 -28.05(-1.27%)
Mar 20, 2017 2204 2219 2189 2210 0 -0.12(-0.01%)
Mar 17, 2017 2189 2224 2174 2210 0 +27.14(+1.24%)
Mar 16, 2017 2184 2198 2154 2183 0 +1.09(+0.05%)
Mar 15, 2017 2160 2192 2148 2182 0 +29.68(+1.38%)
Mar 14, 2017 2156 2167 2129 2152 0 -9.56(-0.44%)
Mar 13, 2017 2161 2178 2146 2162 0 +2.78(+0.13%)
Mar 10, 2017 2153 2170 2138 2159 0 +9.40(+0.44%)
Mar 09, 2017 2133 2164 2117 2150 0 +15.58(+0.73%)
Mar 08, 2017 2160 2168 2129 2134 0 -28.97(-1.34%)
Mar 07, 2017 2160 2173 2140 2163 0 +4.48(+0.21%)
Mar 06, 2017 2154 2171 2138 2159 0 -3.01(-0.14%)
Mar 03, 2017 2164 2174 2140 2162 0 +7.48(+0.35%)
Mar 02, 2017 2157 2177 2137 2154 0 -8.50(-0.39%)
Mar 01, 2017 2154 2173 2137 2163 0 -4.49(-0.21%)
Feb 28, 2017 2161 2184 2146 2167 0 +5.20(+0.24%)
Feb 27, 2017 2158 2174 2129 2162 0 +9.09(+0.42%)
Feb 24, 2017 2179 2188 2132 2153 0 -29.53(-1.35%)
Feb 23, 2017 2200 2221 2172 2182 0 -8.59(-0.39%)
Feb 22, 2017 2233 2242 2175 2191 0 -34.55(-1.55%)
Feb 21, 2017 2253 2261 2210 2225 0 -21.56(-0.96%)
Feb 17, 2017 2247 2247 2247 2247 0 -6.48(-0.29%)
Feb 16, 2017 2255 2269 2227 2254 0 +1.67(+0.07%)
Feb 15, 2017 2318 2338 2209 2252 0 -115.97(-4.90%)
Feb 14, 2017 2376 2387 2324 2368 0 -17.24(-0.72%)
Feb 13, 2017 2391 2402 2371 2385 0 -2.97(-0.12%)
Feb 10, 2017 2394 2408 2374 2388 0 +6.76(+0.28%)
Feb 09, 2017 2358 2393 2346 2381 0 +24.14(+1.02%)
Feb 08, 2017 2354 2374 2330 2357 0 -4.60(-0.19%)
Feb 07, 2017 2364 2394 2338 2362 0 -8.46(-0.36%)
Feb 06, 2017 2356 2386 2336 2370 0 +15.74(+0.67%)
Feb 03, 2017 2334 2364 2306 2354 0 +46.61(+2.02%)
Feb 02, 2017 2305 2330 2289 2308 0 +1.10(+0.05%)
Feb 01, 2017 2306 2323 2275 2307 0 +13.85(+0.60%)
Jan 31, 2017 2290 2306 2257 2293 0 +2.15(+0.09%)
Jan 30, 2017 2297 2318 2245 2291 0 -27.53(-1.19%)
Jan 27, 2017 2433 2444 2299 2318 0 -109.76(-4.52%)
Jan 26, 2017 2439 2451 2417 2428 0 -4.05(-0.17%)
Jan 25, 2017 2400 2440 2394 2432 0 +30.63(+1.28%)
Jan 24, 2017 2385 2416 2373 2401 0 +24.87(+1.05%)
Jan 23, 2017 2388 2403 2364 2377 0 -20.23(-0.84%)
Jan 20, 2017 2394 2416 2384 2397 0 +12.89(+0.54%)
Jan 19, 2017 2397 2409 2364 2384 0 -13.15(-0.55%)
Jan 18, 2017 2384 2405 2364 2397 0 +6.59(+0.28%)
Jan 17, 2017 2405 2409 2369 2390 0 -1.65(-0.07%)
Jan 16, 2017 2392 2393 2392 2392 0 -0.53(-0.02%)
Jan 13, 2017 2388 2411 2375 2393 0 +10.30(+0.43%)
Jan 12, 2017 2400 2414 2360 2382 0 -18.06(-0.75%)
Jan 11, 2017 2395 2417 2379 2400 0 +11.38(+0.48%)
Jan 10, 2017 2396 2422 2364 2389 0 -8.41(-0.35%)
Jan 09, 2017 2408 2422 2387 2397 0 -16.11(-0.67%)
Jan 06, 2017 2438 2451 2404 2414 0 -25.80(-1.06%)
Jan 05, 2017 2431 2456 2412 2439 0 +10.08(+0.41%)
Jan 04, 2017 2416 2449 2394 2429 0 +6.64(+0.27%)
Jan 03, 2017 2435 2449 2385 2423 0 +14.35(+0.60%)
Dec 30, 2016 2408 2408 2408 2408 0 +3.17(+0.13%)
Dec 29, 2016 2395 2423 2381 2405 0 +13.39(+0.56%)
Dec 28, 2016 2416 2426 2383 2392 0 -24.48(-1.01%)
Dec 27, 2016 2420 2438 2409 2416 0 -3.52(-0.15%)
Dec 23, 2016 2420 2420 2420 2420 0 +8.05(+0.33%)
Dec 22, 2016 2402 2425 2381 2412 0 +9.66(+0.40%)
Dec 21, 2016 2402 2429 2392 2402 0 +5.70(+0.24%)
Dec 20, 2016 2392 2411 2377 2396 0 +7.02(+0.29%)
Dec 19, 2016 2391 2408 2372 2389 0 +3.21(+0.13%)
Dec 16, 2016 2376 2394 2363 2386 0 +14.77(+0.62%)
Dec 15, 2016 2356 2403 2344 2371 0 +12.13(+0.51%)
Dec 14, 2016 2412 2414 2353 2359 0 -61.09(-2.52%)
Dec 13, 2016 2418 2436 2394 2420 0 +8.42(+0.35%)
Dec 12, 2016 2405 2427 2387 2412 0 +18.49(+0.77%)
Dec 09, 2016 2407 2420 2378 2393 0 -5.47(-0.23%)
Dec 08, 2016 2392 2418 2372 2399 0 +9.99(+0.42%)
Dec 07, 2016 2349 2393 2338 2389 0 +44.51(+1.90%)
Dec 06, 2016 2343 2368 2327 2344 0 -1.04(-0.04%)
Dec 05, 2016 2320 2358 2306 2345 0 +38.26(+1.66%)
Dec 02, 2016 2325 2348 2291 2307 0 -24.48(-1.05%)
Dec 01, 2016 2360 2371 2318 2332 0 -8.60(-0.37%)
Nov 30, 2016 2355 2372 2314 2340 0 +12.36(+0.53%)
Nov 29, 2016 2313 2350 2300 2328 0 -1.63(-0.07%)
Nov 28, 2016 2349 2369 2317 2329 0 -20.39(-0.87%)
Nov 25, 2016 2345 2354 2330 2350 0 +10.54(+0.45%)
Nov 24, 2016 2338 2339 2338 2339 0 +0.88(+0.04%)
Nov 23, 2016 2324 2347 2311 2338 0 +2.94(+0.13%)
Nov 22, 2016 2330 2349 2310 2335 0 +13.21(+0.57%)
Nov 21, 2016 2328 2342 2304 2322 0 +11.08(+0.48%)
Nov 18, 2016 2319 2329 2297 2311 0 -14.52(-0.62%)
Nov 17, 2016 2296 2334 2282 2326 0 +41.64(+1.82%)
Nov 16, 2016 2284 2310 2262 2284 0 -6.57(-0.29%)
Nov 15, 2016 2270 2319 2242 2291 0 +31.84(+1.41%)
Nov 14, 2016 2238 2271 2213 2259 0 +21.85(+0.98%)
Nov 11, 2016 2214 2250 2193 2237 0 +12.70(+0.57%)
Nov 10, 2016 2267 2287 2208 2224 0 -29.72(-1.32%)
Nov 09, 2016 2231 2275 2214 2254 0 +21.49(+0.96%)
Nov 08, 2016 2222 2258 2206 2232 0 -15.60(-0.69%)
Nov 07, 2016 2240 2272 2229 2248 0 +20.28(+0.91%)
Nov 04, 2016 2236 2258 2216 2228 0 -21.75(-0.97%)
Nov 03, 2016 2251 2273 2227 2250 0 -2.33(-0.10%)
Nov 02, 2016 2262 2276 2238 2252 0 -10.79(-0.48%)
Nov 01, 2016 2295 2306 2246 2263 0 +19.21(+0.86%)
Oct 31, 2016 2230 2254 2209 2243 0 +14.91(+0.67%)
Oct 28, 2016 2354 2362 2200 2229 0 -121.96(-5.19%)
Oct 27, 2016 2373 2379 2339 2351 0 -13.51(-0.57%)
Oct 26, 2016 2361 2383 2330 2364 0 -5.62(-0.24%)
Oct 25, 2016 2378 2400 2359 2370 0 -9.49(-0.40%)
Oct 24, 2016 2393 2408 2362 2379 0 -0.88(-0.04%)
Oct 21, 2016 2371 2397 2348 2380 0 -1.64(-0.07%)
Oct 20, 2016 2379 2401 2362 2382 0 -4.64(-0.19%)
Oct 19, 2016 2380 2404 2368 2386 0 +11.83(+0.50%)
Oct 18, 2016 2379 2387 2358 2374 0 +16.06(+0.68%)
Oct 17, 2016 2341 2367 2333 2358 0 +9.18(+0.39%)
Oct 14, 2016 2362 2376 2335 2349 0 -3.27(-0.14%)
Oct 13, 2016 2352 2372 2322 2352 0 -10.71(-0.45%)
Oct 12, 2016 2369 2391 2350 2363 0 -7.08(-0.30%)
Oct 11, 2016 2396 2400 2353 2370 0 -26.56(-1.11%)
Oct 10, 2016 2375 2417 2371 2397 0 +29.88(+1.26%)
Oct 07, 2016 2365 2373 2356 2367 0 -10.15(-0.43%)
Oct 06, 2016 2362 2394 2346 2377 0 +8.37(+0.35%)
Oct 05, 2016 2410 2419 2345 2369 0 +12.49(+0.53%)
Oct 04, 2016 2365 2382 2337 2356 0 -22.28(-0.94%)
Sep 26, 2016 2370 2397 2363 2379 0 -1.34(-0.06%)
Sep 23, 2016 2383 2399 2363 2380 0 -8.04(-0.34%)
Sep 22, 2016 2352 2396 2345 2388 0 +54.18(+2.32%)
Sep 21, 2016 2293 2341 2282 2334 0 +52.93(+2.32%)
Sep 20, 2016 2322 2329 2275 2281 0 -33.10(-1.43%)
Sep 19, 2016 2316 2329 2295 2314 0 +8.97(+0.39%)
Sep 16, 2016 2312 2325 2289 2305 0 -14.14(-0.61%)
Sep 15, 2016 2278 2327 2273 2319 0 +43.65(+1.92%)
Sep 14, 2016 2278 2304 2264 2275 0 -2.38(-0.10%)
Sep 13, 2016 2314 2326 2269 2278 0 -42.48(-1.83%)
Sep 12, 2016 2294 2337 2280 2320 0 +9.92(+0.43%)
Sep 09, 2016 2358 2368 2302 2310 0 -65.75(-2.77%)
Sep 08, 2016 2368 2392 2357 2376 0 +6.92(+0.29%)
Sep 07, 2016 2346 2384 2336 2369 0 +25.63(+1.09%)
Sep 06, 2016 2336 2358 2323 2344 0 +8.39(+0.36%)
Sep 02, 2016 2335 2335 2335 2335 0 +30.17(+1.31%)
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.