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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

867.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2018 1551 1551 1551 1551 0 -12.02(-0.77%)
Aug 30, 2018 1568 1578 1551 1563 0 -2.18(-0.14%)
Aug 29, 2018 1565 1578 1552 1565 0 +4.80(+0.31%)
Aug 28, 2018 1570 1584 1551 1561 0 -10.56(-0.67%)
Aug 27, 2018 1568 1588 1560 1571 0 +12.75(+0.82%)
Aug 24, 2018 1555 1569 1545 1558 0 +8.85(+0.57%)
Aug 23, 2018 1543 1560 1531 1550 0 +2.12(+0.14%)
Aug 22, 2018 1540 1557 1530 1547 0 +8.58(+0.56%)
Aug 21, 2018 1528 1549 1520 1539 0 +18.26(+1.20%)
Aug 20, 2018 1514 1528 1509 1521 0 +8.48(+0.56%)
Aug 17, 2018 1498 1527 1491 1512 0 +10.61(+0.71%)
Aug 16, 2018 1496 1515 1488 1501 0 +10.99(+0.74%)
Aug 15, 2018 1501 1512 1473 1490 0 -18.39(-1.22%)
Aug 14, 2018 1495 1517 1485 1509 0 +22.51(+1.51%)
Aug 13, 2018 1503 1512 1478 1486 0 -13.03(-0.87%)
Aug 10, 2018 1496 1511 1482 1499 0 -14.80(-0.98%)
Aug 09, 2018 1517 1530 1503 1514 0 -0.45(-0.03%)
Aug 08, 2018 1518 1524 1498 1515 0 -10.57(-0.69%)
Aug 07, 2018 1537 1547 1516 1525 0 -6.94(-0.45%)
Aug 06, 2018 1530 1542 1520 1532 0 +4.61(+0.30%)
Aug 03, 2018 1551 1564 1520 1528 0 -21.99(-1.42%)
Aug 02, 2018 1504 1562 1495 1550 0 +42.21(+2.80%)
Aug 01, 2018 1511 1527 1489 1507 0 -2.53(-0.17%)
Jul 31, 2018 1495 1530 1485 1510 0 +14.88(+1.00%)
Jul 30, 2018 1499 1520 1480 1495 0 +6.52(+0.44%)
Jul 27, 2018 1444 1515 1429 1488 0 +64.58(+4.54%)
Jul 26, 2018 1413 1430 1399 1424 0 +19.92(+1.42%)
Jul 25, 2018 1397 1408 1383 1404 0 +8.52(+0.61%)
Jul 24, 2018 1403 1414 1390 1395 0 -0.81(-0.06%)
Jul 23, 2018 1401 1411 1391 1396 0 -1.00(-0.07%)
Jul 20, 2018 1398 1407 1388 1397 0 -0.15(-0.01%)
Jul 19, 2018 1387 1407 1382 1397 0 +12.02(+0.87%)
Jul 18, 2018 1378 1389 1369 1385 0 +8.47(+0.62%)
Jul 17, 2018 1375 1386 1369 1377 0 +0.27(+0.02%)
Jul 16, 2018 1386 1394 1368 1377 0 -9.11(-0.66%)
Jul 13, 2018 1388 1400 1380 1386 0 +0.16(+0.01%)
Jul 12, 2018 1396 1401 1374 1386 0 -3.48(-0.25%)
Jul 11, 2018 1389 1402 1379 1389 0 -7.23(-0.52%)
Jul 10, 2018 1396 1407 1382 1396 0 +4.07(+0.29%)
Jul 09, 2018 1368 1396 1361 1392 0 +25.74(+1.88%)
Jul 06, 2018 1348 1374 1344 1366 0 +18.82(+1.40%)
Jul 05, 2018 1346 1358 1333 1348 0 +6.24(+0.47%)
Jul 04, 2018 1339 1342 1339 1341 0 +1.96(+0.15%)
Jul 03, 2018 1338 1358 1325 1339 0 +9.88(+0.74%)
Jul 02, 2018 1322 1332 1307 1330 0 +0.47(+0.04%)
Jun 29, 2018 1329 1350 1322 1329 0 +2.66(+0.20%)
Jun 28, 2018 1334 1342 1312 1326 0 -7.14(-0.54%)
Jun 27, 2018 1348 1356 1330 1334 0 -11.68(-0.87%)
Jun 26, 2018 1349 1357 1323 1345 0 -0.39(-0.03%)
Jun 25, 2018 1368 1376 1329 1346 0 -24.38(-1.78%)
Jun 22, 2018 1379 1391 1354 1370 0 +7.83(+0.57%)
Jun 21, 2018 1380 1388 1357 1362 0 -20.69(-1.50%)
Jun 20, 2018 1379 1395 1368 1383 0 +7.50(+0.55%)
Jun 19, 2018 1366 1385 1356 1375 0 +0.27(+0.02%)
Jun 18, 2018 1360 1381 1353 1375 0 +12.99(+0.95%)
Jun 15, 2018 1362 1373 1357 1362 0 +1.27(+0.09%)
Jun 14, 2018 1358 1371 1350 1361 0 +5.58(+0.41%)
Jun 13, 2018 1362 1366 1347 1355 0 -4.17(-0.31%)
Jun 12, 2018 1359 1372 1350 1359 0 +2.61(+0.19%)
Jun 11, 2018 1335 1363 1331 1357 0 +22.85(+1.71%)
Jun 08, 2018 1330 1341 1313 1334 0 +1.55(+0.12%)
Jun 07, 2018 1320 1343 1314 1332 0 +13.82(+1.05%)
Jun 06, 2018 1308 1326 1303 1319 0 +11.94(+0.91%)
Jun 05, 2018 1297 1317 1288 1307 0 +12.92(+1.00%)
Jun 04, 2018 1293 1308 1283 1294 0 +4.10(+0.32%)
Jun 01, 2018 1282 1305 1270 1290 0 +13.86(+1.09%)
May 31, 2018 1297 1303 1269 1276 0 -22.28(-1.72%)
May 30, 2018 1281 1307 1274 1298 0 +21.70(+1.70%)
May 29, 2018 1270 1289 1258 1276 0 -0.53(-0.04%)
May 28, 2018 1277 1277 1276 1277 0 +0.34(+0.03%)
May 25, 2018 1267 1283 1249 1277 0 +13.26(+1.05%)
May 24, 2018 1274 1281 1257 1263 0 -14.02(-1.10%)
May 23, 2018 1278 1290 1261 1277 0 -5.03(-0.39%)
May 22, 2018 1289 1304 1276 1282 0 -5.76(-0.45%)
May 21, 2018 1273 1302 1266 1288 0 +22.97(+1.82%)
May 18, 2018 1272 1277 1247 1265 0 -7.54(-0.59%)
May 17, 2018 1279 1292 1266 1273 0 -4.24(-0.33%)
May 16, 2018 1282 1294 1263 1277 0 -5.24(-0.41%)
May 15, 2018 1298 1307 1273 1282 0 -17.36(-1.34%)
May 14, 2018 1296 1315 1286 1300 0 +10.09(+0.78%)
May 11, 2018 1299 1313 1284 1289 0 -21.99(-1.68%)
May 10, 2018 1307 1324 1299 1311 0 +6.84(+0.52%)
May 09, 2018 1308 1325 1292 1305 0 +0.40(+0.03%)
May 08, 2018 1306 1321 1286 1304 0 -2.72(-0.21%)
May 07, 2018 1294 1326 1290 1307 0 +17.88(+1.39%)
May 04, 2018 1269 1297 1261 1289 0 +16.28(+1.28%)
May 03, 2018 1310 1339 1258 1273 0 -7.93(-0.62%)
May 02, 2018 1274 1306 1261 1281 0 +7.94(+0.62%)
May 01, 2018 1268 1287 1242 1273 0 -0.76(-0.06%)
Apr 30, 2018 1288 1297 1252 1273 0 -8.38(-0.65%)
Apr 27, 2018 1358 1364 1268 1282 0 -84.81(-6.21%)
Apr 26, 2018 1366 1381 1350 1367 0 +5.91(+0.43%)
Apr 25, 2018 1362 1375 1346 1361 0 -4.20(-0.31%)
Apr 24, 2018 1384 1401 1358 1365 0 -15.65(-1.13%)
Apr 23, 2018 1379 1391 1359 1381 0 +2.77(+0.20%)
Apr 20, 2018 1389 1396 1364 1378 0 -15.44(-1.11%)
Apr 19, 2018 1398 1416 1385 1393 0 -8.46(-0.60%)
Apr 18, 2018 1394 1416 1390 1402 0 +14.29(+1.03%)
Apr 17, 2018 1379 1395 1368 1387 0 +12.94(+0.94%)
Apr 16, 2018 1352 1380 1341 1375 0 +28.75(+2.14%)
Apr 13, 2018 1345 1355 1329 1346 0 +3.49(+0.26%)
Apr 12, 2018 1341 1356 1326 1342 0 +4.96(+0.37%)
Apr 11, 2018 1324 1347 1319 1337 0 +10.04(+0.76%)
Apr 10, 2018 1328 1343 1313 1327 0 +18.35(+1.40%)
Apr 09, 2018 1326 1333 1307 1309 0 -11.83(-0.90%)
Apr 06, 2018 1345 1355 1304 1321 0 -28.51(-2.11%)
Apr 05, 2018 1329 1357 1323 1349 0 +29.23(+2.21%)
Apr 04, 2018 1284 1325 1280 1320 0 +18.95(+1.46%)
Apr 03, 2018 1287 1310 1268 1301 0 +20.03(+1.56%)
Apr 02, 2018 1294 1304 1263 1281 0 -16.16(-1.25%)
Mar 29, 2018 1297 1297 1297 1297 0 +14.24(+1.11%)
Mar 28, 2018 1273 1294 1263 1283 0 +8.99(+0.71%)
Mar 27, 2018 1290 1304 1268 1274 0 -14.44(-1.12%)
Mar 26, 2018 1290 1302 1257 1288 0 +11.13(+0.87%)
Mar 23, 2018 1291 1314 1273 1277 0 -9.01(-0.70%)
Mar 22, 2018 1310 1319 1284 1286 0 -30.85(-2.34%)
Mar 21, 2018 1314 1334 1306 1317 0 +4.95(+0.38%)
Mar 20, 2018 1318 1331 1300 1312 0 -3.11(-0.24%)
Mar 19, 2018 1337 1344 1299 1315 0 -24.25(-1.81%)
Mar 16, 2018 1329 1361 1322 1340 0 +18.57(+1.41%)
Mar 15, 2018 1346 1356 1303 1321 0 -24.44(-1.82%)
Mar 14, 2018 1363 1374 1337 1345 0 -13.72(-1.01%)
Mar 13, 2018 1364 1371 1351 1359 0 -12.39(-0.90%)
Mar 12, 2018 1359 1391 1351 1372 0 +15.65(+1.15%)
Mar 09, 2018 1360 1372 1343 1356 0 +5.18(+0.38%)
Mar 08, 2018 1333 1366 1319 1351 0 +22.31(+1.68%)
Mar 07, 2018 1328 1351 1320 1328 0 +0.93(+0.07%)
Mar 06, 2018 1327 1345 1307 1327 0 +2.85(+0.22%)
Mar 05, 2018 1304 1340 1299 1325 0 +16.44(+1.26%)
Mar 02, 2018 1297 1327 1276 1308 0 -22.16(-1.67%)
Mar 01, 2018 1348 1370 1314 1330 0 -19.83(-1.47%)
Feb 28, 2018 1400 1413 1344 1350 0 -45.05(-3.23%)
Feb 27, 2018 1422 1450 1388 1395 0 -24.71(-1.74%)
Feb 26, 2018 1371 1436 1360 1420 0 +84.60(+6.34%)
Feb 23, 2018 1347 1382 1278 1335 0 -9.49(-0.71%)
Feb 22, 2018 1355 1364 1335 1345 0 -446.21(-24.91%)
Feb 21, 2018 1806 1835 1784 1791 0 -15.46(-0.86%)
Feb 20, 2018 1819 1832 1796 1806 0 -16.97(-0.93%)
Feb 16, 2018 1823 1823 1823 1823 0 -2.10(-0.12%)
Feb 15, 2018 1815 1840 1800 1826 0 +20.87(+1.16%)
Feb 14, 2018 1765 1811 1751 1805 0 +33.52(+1.89%)
Feb 13, 2018 1772 1791 1753 1771 0 -6.69(-0.38%)
Feb 12, 2018 1757 1788 1746 1778 0 +28.60(+1.63%)
Feb 09, 2018 1742 1768 1707 1749 0 +17.66(+1.02%)
Feb 08, 2018 1783 1791 1731 1732 0 -49.63(-2.79%)
Feb 07, 2018 1797 1804 1779 1781 0 -17.94(-1.00%)
Feb 06, 2018 1756 1811 1741 1799 0 -0.35(-0.02%)
Feb 05, 2018 1816 1836 1779 1800 0 -27.69(-1.52%)
Feb 02, 2018 1878 1888 1821 1827 0 -57.94(-3.07%)
Feb 01, 2018 1868 1897 1860 1885 0 +15.35(+0.82%)
Jan 31, 2018 1880 1893 1858 1870 0 -0.41(-0.02%)
Jan 30, 2018 1879 1890 1873 1870 0 -19.62(-1.04%)
Jan 29, 2018 1877 1906 1872 1890 0 +16.73(+0.89%)
Jan 26, 2018 1870 1880 1856 1873 0 +8.57(+0.46%)
Jan 25, 2018 1867 1883 1849 1865 0 +6.26(+0.34%)
Jan 24, 2018 1874 1883 1851 1858 0 -11.78(-0.63%)
Jan 23, 2018 1858 1879 1844 1870 0 +11.74(+0.63%)
Jan 22, 2018 1835 1861 1826 1858 0 +29.98(+1.64%)
Jan 19, 2018 1824 1837 1809 1828 0 +9.26(+0.51%)
Jan 18, 2018 1840 1844 1812 1819 0 -20.15(-1.10%)
Jan 17, 2018 1843 1855 1828 1839 0 +6.30(+0.34%)
Jan 16, 2018 1873 1877 1831 1833 0 -26.12(-1.41%)
Jan 15, 2018 1858 1861 1858 1859 0 +0.95(+0.05%)
Jan 12, 2018 1869 1878 1849 1858 0 -12.58(-0.67%)
Jan 11, 2018 1854 1883 1847 1871 0 +16.87(+0.91%)
Jan 10, 2018 1860 1873 1845 1854 0 -9.83(-0.53%)
Jan 09, 2018 1867 1884 1849 1864 0 +2.08(+0.11%)
Jan 08, 2018 1856 1872 1844 1862 0 +5.07(+0.27%)
Jan 05, 2018 1865 1873 1841 1856 0 -0.79(-0.04%)
Jan 04, 2018 1867 1876 1840 1857 0 -5.66(-0.30%)
Jan 03, 2018 1871 1899 1846 1863 0 -11.18(-0.60%)
Jan 02, 2018 1830 1883 1826 1874 0 +53.21(+2.92%)
Dec 29, 2017 1821 1821 1821 1821 0 -15.92(-0.87%)
Dec 28, 2017 1823 1842 1806 1837 0 +10.31(+0.56%)
Dec 27, 2017 1825 1834 1811 1827 0 +4.98(+0.27%)
Dec 26, 2017 1816 1836 1813 1822 0 +4.08(+0.22%)
Dec 22, 2017 1825 1836 1809 1817 0 -15.29(-0.83%)
Dec 21, 2017 1831 1846 1812 1833 0 +3.51(+0.19%)
Dec 20, 2017 1831 1840 1814 1829 0 +2.68(+0.15%)
Dec 19, 2017 1831 1842 1813 1827 0 +2.12(+0.12%)
Dec 18, 2017 1835 1854 1816 1824 0 -8.87(-0.48%)
Dec 15, 2017 1820 1846 1811 1833 0 +13.87(+0.76%)
Dec 14, 2017 1832 1844 1811 1819 0 -11.72(-0.64%)
Dec 13, 2017 1836 1854 1817 1831 0 -0.04(-0.00%)
Dec 12, 2017 1841 1857 1822 1831 0 -8.63(-0.47%)
Dec 11, 2017 1826 1852 1819 1840 0 +19.80(+1.09%)
Dec 08, 2017 1839 1858 1813 1820 0 -21.25(-1.15%)
Dec 07, 2017 1831 1856 1823 1841 0 +11.88(+0.65%)
Dec 06, 2017 1841 1859 1825 1829 0 -18.02(-0.98%)
Dec 05, 2017 1860 1867 1838 1847 0 -14.48(-0.78%)
Dec 04, 2017 1885 1899 1857 1862 0 -12.43(-0.66%)
Dec 01, 2017 1870 1886 1853 1874 0 +8.29(+0.44%)
Nov 30, 2017 1848 1883 1843 1866 0 +22.22(+1.21%)
Nov 29, 2017 1831 1851 1824 1844 0 +15.83(+0.87%)
Nov 28, 2017 1828 1841 1815 1828 0 +0.44(+0.02%)
Nov 27, 2017 1840 1850 1820 1828 0 -10.96(-0.60%)
Nov 24, 2017 1840 1851 1828 1839 0 +8.86(+0.48%)
Nov 23, 2017 1826 1842 1820 1830 0 -0.33(-0.02%)
Nov 22, 2017 1826 1842 1820 1830 0 +8.44(+0.46%)
Nov 21, 2017 1825 1836 1813 1822 0 -0.38(-0.02%)
Nov 20, 2017 1801 1830 1793 1822 0 +20.21(+1.12%)
Nov 17, 2017 1789 1810 1779 1802 0 +7.27(+0.41%)
Nov 16, 2017 1786 1803 1776 1794 0 +6.17(+0.35%)
Nov 15, 2017 1793 1803 1753 1788 0 -14.24(-0.79%)
Nov 14, 2017 1815 1831 1793 1803 0 -12.54(-0.69%)
Nov 13, 2017 1827 1838 1800 1815 0 -14.46(-0.79%)
Nov 10, 2017 1856 1865 1823 1830 0 -53.59(-2.85%)
Nov 09, 2017 1867 1894 1849 1883 0 +5.63(+0.30%)
Nov 08, 2017 1892 1915 1857 1877 0 -15.03(-0.79%)
Nov 07, 2017 1918 1931 1886 1892 0 -24.87(-1.30%)
Nov 06, 2017 1911 1928 1898 1917 0 +10.37(+0.54%)
Nov 03, 2017 1899 1924 1874 1907 0 +3.05(+0.16%)
Nov 02, 2017 1950 1960 1862 1904 0 -39.25(-2.02%)
Nov 01, 2017 1933 1956 1919 1943 0 +20.11(+1.05%)
Oct 31, 2017 1950 1964 1914 1923 0 -26.10(-1.34%)
Oct 30, 2017 1971 1983 1938 1949 0 -30.80(-1.56%)
Oct 27, 2017 2022 2045 1944 1980 0 -58.90(-2.89%)
Oct 26, 2017 2049 2056 2023 2039 0 +0.17(+0.01%)
Oct 25, 2017 2050 2057 2021 2039 0 -11.34(-0.55%)
Oct 24, 2017 2023 2061 2019 2050 0 +26.46(+1.31%)
Oct 23, 2017 2072 2078 2017 2024 0 -48.61(-2.35%)
Oct 20, 2017 2076 2097 2064 2072 0 +2.58(+0.12%)
Oct 19, 2017 2073 2085 2054 2070 0 -9.38(-0.45%)
Oct 18, 2017 2088 2097 2069 2079 0 -7.58(-0.36%)
Oct 17, 2017 2100 2106 2083 2087 0 -10.40(-0.50%)
Oct 16, 2017 2106 2116 2087 2097 0 -5.31(-0.25%)
Oct 13, 2017 2108 2116 2092 2102 0 +6.99(+0.33%)
Oct 12, 2017 2089 2111 2081 2095 0 +2.11(+0.10%)
Oct 11, 2017 2095 2109 2083 2093 0 -0.68(-0.03%)
Oct 10, 2017 2098 2114 2081 2094 0 -0.09(-0.00%)
Oct 09, 2017 2095 2114 2085 2094 0 -3.50(-0.17%)
Oct 06, 2017 2104 2111 2079 2097 0 -8.55(-0.41%)
Oct 05, 2017 2098 2115 2091 2106 0 +18.25(+0.87%)
Oct 04, 2017 2093 2108 2073 2088 0 +1.49(+0.07%)
Oct 03, 2017 2091 2107 2072 2086 0 -4.31(-0.21%)
Oct 02, 2017 2051 2094 2038 2091 0 +42.00(+2.05%)
Sep 29, 2017 2050 2059 2035 2049 0 +2.52(+0.12%)
Sep 28, 2017 2041 2062 2022 2046 0 +2.00(+0.10%)
Sep 27, 2017 2054 2060 2025 2044 0 -2.56(-0.13%)
Sep 26, 2017 2075 2088 2024 2047 0 -48.27(-2.30%)
Sep 25, 2017 2102 2114 2083 2095 0 -7.53(-0.36%)
Sep 22, 2017 2098 2121 2092 2102 0 +6.92(+0.33%)
Sep 21, 2017 2099 2111 2087 2096 0 -4.63(-0.22%)
Sep 20, 2017 2095 2110 2089 2100 0 +9.50(+0.45%)
Sep 19, 2017 2114 2127 2088 2091 0 -16.79(-0.80%)
Sep 18, 2017 2098 2126 2092 2107 0 +14.24(+0.68%)
Sep 15, 2017 2074 2100 2066 2093 0 +19.36(+0.93%)
Sep 14, 2017 2070 2084 2059 2074 0 +3.53(+0.17%)
Sep 13, 2017 2083 2091 2059 2070 0 -10.77(-0.52%)
Sep 12, 2017 2078 2099 2064 2081 0 +8.64(+0.42%)
Sep 11, 2017 2047 2083 2040 2072 0 +31.95(+1.57%)
Sep 08, 2017 2039 2055 2025 2040 0 -1.44(-0.07%)
Sep 07, 2017 2056 2060 2028 2042 0 -11.84(-0.58%)
Sep 06, 2017 2054 2071 2039 2054 0 +5.29(+0.26%)
Sep 05, 2017 2077 2086 2042 2048 0 -26.03(-1.25%)
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.