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, 2020 1183 1186 1152 1154 0 -34.01(-2.86%)
Aug 28, 2020 1186 1195 1169 1188 0 +10.64(+0.90%)
Aug 27, 2020 1172 1190 1162 1178 0 +9.53(+0.82%)
Aug 26, 2020 1178 1185 1158 1168 0 -18.14(-1.53%)
Aug 25, 2020 1199 1206 1169 1186 0 -5.30(-0.44%)
Aug 24, 2020 1168 1197 1157 1192 0 +31.95(+2.76%)
Aug 21, 2020 1162 1172 1139 1160 0 -12.35(-1.05%)
Aug 20, 2020 1173 1184 1161 1172 0 -14.97(-1.26%)
Aug 19, 2020 1193 1210 1181 1187 0 -7.63(-0.64%)
Aug 18, 2020 1218 1225 1184 1195 0 -21.92(-1.80%)
Aug 17, 2020 1236 1245 1201 1216 0 -15.84(-1.29%)
Aug 14, 2020 1218 1244 1210 1232 0 +11.91(+0.98%)
Aug 13, 2020 1216 1240 1204 1220 0 -4.37(-0.36%)
Aug 12, 2020 1225 1238 1204 1225 0 +17.60(+1.46%)
Aug 11, 2020 1211 1235 1192 1207 0 +15.44(+1.30%)
Aug 10, 2020 1159 1203 1151 1192 0 +41.00(+3.56%)
Aug 07, 2020 1140 1166 1121 1151 0 -0.76(-0.07%)
Aug 06, 2020 1139 1172 1132 1151 0 +12.52(+1.10%)
Aug 05, 2020 1167 1174 1124 1139 0 -15.23(-1.32%)
Aug 04, 2020 1163 1183 1137 1154 0 -13.58(-1.16%)
Aug 03, 2020 1145 1176 1138 1168 0 +28.18(+2.47%)
Jul 31, 2020 1155 1174 1113 1140 0 +17.60(+1.57%)
Jul 30, 2020 1117 1134 1097 1122 0 -13.66(-1.20%)
Jul 29, 2020 1116 1141 1107 1136 0 +27.04(+2.44%)
Jul 28, 2020 1122 1133 1106 1109 0 -20.38(-1.81%)
Jul 27, 2020 1117 1146 1104 1129 0 +6.38(+0.57%)
Jul 24, 2020 1142 1155 1119 1123 0 -25.10(-2.19%)
Jul 23, 2020 1137 1162 1131 1148 0 +3.91(+0.34%)
Jul 22, 2020 1143 1157 1128 1144 0 -13.09(-1.13%)
Jul 21, 2020 1141 1177 1137 1157 0 +19.89(+1.75%)
Jul 20, 2020 1158 1170 1128 1137 0 -30.94(-2.65%)
Jul 17, 2020 1165 1189 1153 1168 0 +1.64(+0.14%)
Jul 16, 2020 1163 1179 1145 1166 0 +1.00(+0.09%)
Jul 15, 2020 1152 1173 1131 1165 0 +43.59(+3.89%)
Jul 14, 2020 1103 1132 1094 1122 0 +14.10(+1.27%)
Jul 13, 2020 1118 1134 1095 1108 0 -3.34(-0.30%)
Jul 10, 2020 1078 1115 1069 1111 0 +31.42(+2.91%)
Jul 09, 2020 1110 1112 1068 1080 0 -33.52(-3.01%)
Jul 08, 2020 1123 1137 1094 1113 0 -13.45(-1.19%)
Jul 07, 2020 1147 1155 1120 1126 0 -32.02(-2.76%)
Jul 06, 2020 1168 1182 1142 1159 0 +14.20(+1.24%)
Jul 03, 2020 1162 1173 1131 1144 0 +1.14(+0.10%)
Jul 02, 2020 1163 1172 1129 1143 0 +7.06(+0.62%)
Jul 01, 2020 1164 1179 1128 1136 0 -21.49(-1.86%)
Jun 30, 2020 1141 1166 1126 1158 0 +9.59(+0.84%)
Jun 29, 2020 1121 1157 1108 1148 0 +41.09(+3.71%)
Jun 26, 2020 1123 1132 1088 1107 0 -26.77(-2.36%)
Jun 25, 2020 1100 1140 1090 1134 0 +23.10(+2.08%)
Jun 24, 2020 1145 1152 1093 1111 0 -50.41(-4.34%)
Jun 23, 2020 1170 1179 1150 1161 0 +11.36(+0.99%)
Jun 22, 2020 1156 1165 1130 1150 0 -17.00(-1.46%)
Jun 19, 2020 1187 1206 1149 1167 0 -0.95(-0.08%)
Jun 18, 2020 1151 1183 1138 1168 0 +3.84(+0.33%)
Jun 17, 2020 1190 1195 1156 1164 0 -29.99(-2.51%)
Jun 16, 2020 1210 1223 1160 1194 0 +37.45(+3.24%)
Jun 15, 2020 1086 1165 1073 1156 0 +25.98(+2.30%)
Jun 12, 2020 1139 1159 1091 1130 0 +42.50(+3.91%)
Jun 11, 2020 1157 1170 1080 1088 0 -138.13(-11.27%)
Jun 10, 2020 1251 1258 1202 1226 0 -18.44(-1.48%)
Jun 09, 2020 1262 1277 1226 1244 0 -44.73(-3.47%)
Jun 08, 2020 1268 1300 1242 1289 0 +43.03(+3.45%)
Jun 05, 2020 1227 1279 1217 1246 0 +55.43(+4.66%)
Jun 04, 2020 1168 1204 1154 1191 0 +10.92(+0.93%)
Jun 03, 2020 1149 1195 1137 1180 0 +51.04(+4.52%)
Jun 02, 2020 1135 1149 1115 1129 0 +5.74(+0.51%)
Jun 01, 2020 1112 1142 1100 1123 0 +8.98(+0.81%)
May 29, 2020 1119 1129 1082 1114 0 -13.31(-1.18%)
May 28, 2020 1175 1177 1107 1127 0 -32.40(-2.79%)
May 27, 2020 1148 1170 1120 1160 0 +33.40(+2.97%)
May 26, 2020 1115 1141 1103 1126 0 +44.81(+4.14%)
May 25, 2020 1089 1102 1052 1081 0 +0.71(+0.07%)
May 22, 2020 1089 1102 1053 1081 0 -6.37(-0.59%)
May 21, 2020 1086 1105 1065 1087 0 -5.26(-0.48%)
May 20, 2020 1080 1111 1066 1092 0 +26.45(+2.48%)
May 19, 2020 1076 1103 1050 1066 0 -9.94(-0.92%)
May 18, 2020 1044 1101 1039 1076 0 +68.84(+6.84%)
May 15, 2020 1005 1025 989.67 1007 0 +1.81(+0.18%)
May 14, 2020 973.94 1013 946.93 1005 0 +10.34(+1.04%)
May 13, 2020 1032 1040 977.41 994.90 0 -43.34(-4.17%)
May 12, 2020 1074 1090 1032 1038 0 -32.88(-3.07%)
May 11, 2020 1086 1096 1054 1071 0 -33.08(-3.00%)
May 08, 2020 1077 1114 1067 1104 0 +43.23(+4.07%)
May 07, 2020 1048 1076 1036 1061 0 +36.90(+3.60%)
May 06, 2020 1066 1081 1012 1024 0 -41.48(-3.89%)
May 05, 2020 1070 1116 1042 1066 0 -25.78(-2.36%)
May 04, 2020 1044 1101 1030 1091 0 +25.06(+2.35%)
May 01, 2020 1083 1123 1034 1066 0 -32.68(-2.97%)
Apr 30, 2020 1100 1130 1066 1099 0 -22.35(-1.99%)
Apr 29, 2020 1106 1137 1086 1121 0 +59.19(+5.57%)
Apr 28, 2020 1082 1095 1047 1062 0 +23.07(+2.22%)
Apr 27, 2020 1009 1052 995.61 1039 0 +40.38(+4.04%)
Apr 24, 2020 995.36 1022 971.97 998.66 0 +9.73(+0.98%)
Apr 23, 2020 957.29 1011 947.80 988.92 0 +39.21(+4.13%)
Apr 22, 2020 995.40 998.69 936.80 949.72 0 -17.38(-1.80%)
Apr 21, 2020 957.98 990.90 948.51 967.10 0 -16.15(-1.64%)
Apr 20, 2020 991.43 1018 959.45 983.25 0 -43.60(-4.25%)
Apr 17, 2020 1004 1040 993.43 1027 0 +41.35(+4.20%)
Apr 16, 2020 994.92 1010 950.79 985.50 0 -16.10(-1.61%)
Apr 15, 2020 1016 1055 982.39 1002 0 -58.91(-5.55%)
Apr 14, 2020 1034 1074 1020 1061 0 +40.23(+3.94%)
Apr 13, 2020 1027 1058 983.81 1020 0 -12.53(-1.21%)
Apr 09, 2020 1010 1055 982.72 1033 0 +62.90(+6.49%)
Apr 08, 2020 921.73 986.89 892.88 969.91 0 +67.38(+7.47%)
Apr 07, 2020 969.83 990.95 891.33 902.53 0 -22.42(-2.42%)
Apr 06, 2020 879.44 942.75 865.82 924.95 0 +71.67(+8.40%)
Apr 03, 2020 911.68 922.40 812.52 853.27 0 -101.45(-10.63%)
Apr 02, 2020 938.85 1015 926.20 954.72 0 +16.93(+1.81%)
Apr 01, 2020 980.43 1007 914.63 937.79 0 -84.84(-8.30%)
Mar 31, 2020 987.62 1048 973.20 1023 0 +34.00(+3.44%)
Mar 30, 2020 976.04 1017 929.96 988.63 0 +12.52(+1.28%)
Mar 27, 2020 979.13 1038 927.48 976.11 0 -47.18(-4.61%)
Mar 26, 2020 936.92 1058 920.15 1023 0 +87.03(+9.30%)
Mar 25, 2020 941.58 1010 896.37 936.26 0 +16.08(+1.75%)
Mar 24, 2020 854.98 944.62 819.32 920.19 0 +109.23(+13.47%)
Mar 23, 2020 862.50 907.76 750.82 810.96 0 -50.20(-5.83%)
Mar 20, 2020 947.30 988.77 828.74 861.15 0 -75.53(-8.06%)
Mar 19, 2020 777.71 998.99 759.03 936.69 0 +150.95(+19.21%)
Mar 18, 2020 884.36 959.46 735.95 785.74 0 -154.91(-16.47%)
Mar 17, 2020 918.46 1011 845.70 940.64 0 +40.06(+4.45%)
Mar 16, 2020 935.16 997.06 860.61 900.58 0 -146.18(-13.96%)
Mar 13, 2020 1063 1081 957.70 1047 0 +36.35(+3.60%)
Mar 12, 2020 1056 1121 963.21 1010 0 -159.85(-13.66%)
Mar 11, 2020 1189 1220 1132 1170 0 -59.39(-4.83%)
Mar 10, 2020 1220 1248 1131 1230 0 +49.70(+4.21%)
Mar 09, 2020 1228 1292 1117 1180 0 -161.89(-12.06%)
Mar 06, 2020 1343 1370 1311 1342 0 -37.83(-2.74%)
Mar 05, 2020 1402 1419 1361 1380 0 -70.79(-4.88%)
Mar 04, 2020 1408 1460 1397 1450 0 +62.06(+4.47%)
Mar 03, 2020 1418 1447 1371 1388 0 -24.59(-1.74%)
Mar 02, 2020 1385 1422 1346 1413 0 +34.70(+2.52%)
Feb 28, 2020 1358 1409 1314 1378 0 -19.65(-1.41%)
Feb 27, 2020 1404 1440 1361 1398 0 -41.70(-2.90%)
Feb 26, 2020 1456 1483 1427 1440 0 -18.61(-1.28%)
Feb 25, 2020 1525 1533 1448 1458 0 -98.93(-6.35%)
Feb 24, 2020 1573 1588 1540 1557 0 -55.99(-3.47%)
Feb 21, 2020 1635 1639 1602 1613 0 -23.82(-1.46%)
Feb 20, 2020 1633 1653 1624 1637 0 +0.20(+0.01%)
Feb 19, 2020 1643 1656 1628 1637 0 -4.88(-0.30%)
Feb 18, 2020 1636 1650 1626 1642 0 +0.55(+0.03%)
Feb 14, 2020 1633 1646 1624 1641 0 +9.26(+0.57%)
Feb 13, 2020 1626 1640 1618 1632 0 -0.17(-0.01%)
Feb 12, 2020 1638 1651 1625 1632 0 +4.40(+0.27%)
Feb 11, 2020 1648 1657 1620 1628 0 -13.36(-0.81%)
Feb 10, 2020 1638 1661 1631 1641 0 -2.08(-0.13%)
Feb 07, 2020 1644 1658 1624 1643 0 -10.65(-0.64%)
Feb 06, 2020 1686 1689 1647 1654 0 -28.49(-1.69%)
Feb 05, 2020 1665 1687 1659 1682 0 +34.53(+2.10%)
Feb 04, 2020 1661 1672 1644 1648 0 +3.67(+0.22%)
Feb 03, 2020 1643 1665 1625 1644 0 +6.41(+0.39%)
Jan 31, 2020 1663 1666 1633 1638 0 -32.43(-1.94%)
Jan 30, 2020 1657 1674 1646 1670 0 -1.73(-0.10%)
Jan 29, 2020 1670 1687 1656 1672 0 +1.41(+0.08%)
Jan 28, 2020 1654 1678 1643 1670 0 +26.10(+1.59%)
Jan 27, 2020 1637 1659 1625 1644 0 -16.21(-0.98%)
Jan 24, 2020 1675 1679 1645 1660 0 -16.42(-0.98%)
Jan 23, 2020 1674 1690 1656 1677 0 -7.54(-0.45%)
Jan 22, 2020 1684 1697 1678 1684 0 +1.98(+0.12%)
Jan 21, 2020 1699 1705 1673 1682 0 -22.73(-1.33%)
Jan 20, 2020 1726 1729 1699 1705 0 +0.81(+0.05%)
Jan 17, 2020 1725 1728 1698 1704 0 -15.74(-0.92%)
Jan 16, 2020 1711 1730 1703 1720 0 +17.37(+1.02%)
Jan 15, 2020 1720 1730 1693 1703 0 -21.14(-1.23%)
Jan 14, 2020 1722 1730 1702 1724 0 -5.07(-0.29%)
Jan 13, 2020 1722 1736 1704 1729 0 +9.92(+0.58%)
Jan 10, 2020 1713 1732 1702 1719 0 +9.21(+0.54%)
Jan 09, 2020 1698 1722 1688 1710 0 +19.06(+1.13%)
Jan 08, 2020 1676 1698 1666 1691 0 +17.13(+1.02%)
Jan 07, 2020 1671 1682 1660 1674 0 -1.67(-0.10%)
Jan 06, 2020 1676 1688 1662 1675 0 -7.55(-0.45%)
Jan 03, 2020 1675 1691 1665 1683 0 -8.68(-0.51%)
Jan 02, 2020 1706 1711 1679 1692 0 -4.66(-0.27%)
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%)
Oct 01, 2019 1590 1602 1551 1553 0 -27.52(-1.74%)
Sep 30, 2019 1564 1592 1561 1580 0 +17.59(+1.13%)
Sep 27, 2019 1572 1593 1554 1563 0 -8.48(-0.54%)
Sep 26, 2019 1572 1582 1554 1571 0 -3.86(-0.25%)
Sep 25, 2019 1555 1587 1549 1575 0 +19.89(+1.28%)
Sep 24, 2019 1580 1587 1548 1555 0 -25.32(-1.60%)
Sep 23, 2019 1574 1597 1568 1580 0 -0.45(-0.03%)
Sep 20, 2019 1587 1602 1564 1581 0 -3.06(-0.19%)
Sep 19, 2019 1589 1604 1577 1584 0 +3.22(+0.20%)
Sep 18, 2019 1590 1602 1566 1581 0 -13.66(-0.86%)
Sep 17, 2019 1582 1607 1561 1594 0 +7.17(+0.45%)
Sep 16, 2019 1590 1617 1570 1587 0 +16.21(+1.03%)
Sep 13, 2019 1602 1616 1558 1571 0 -27.68(-1.73%)
Sep 12, 2019 1602 1612 1577 1599 0 -8.21(-0.51%)
Sep 11, 2019 1592 1615 1580 1607 0 +15.06(+0.95%)
Sep 10, 2019 1582 1610 1574 1592 0 +8.94(+0.56%)
Sep 09, 2019 1562 1589 1552 1583 0 +29.69(+1.91%)
Sep 06, 2019 1564 1572 1547 1553 0 -6.40(-0.41%)
Sep 05, 2019 1546 1576 1541 1560 0 +29.18(+1.91%)
Sep 04, 2019 1524 1545 1511 1530 0 +23.76(+1.58%)
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.