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, 2023 1160 1167 1148 1155 0 -8.18(-0.70%)
Aug 30, 2023 1166 1172 1159 1164 0 -1.82(-0.16%)
Aug 29, 2023 1158 1165 1143 1165 0 +15.45(+1.34%)
Aug 28, 2023 1136 1166 1136 1150 0 +16.37(+1.44%)
Aug 25, 2023 1129 1135 1116 1134 0 +7.27(+0.65%)
Aug 24, 2023 1127 1140 1123 1126 0 -5.46(-0.48%)
Aug 23, 2023 1138 1147 1126 1132 0 -9.09(-0.80%)
Aug 22, 2023 1138 1151 1130 1141 0 +3.64(+0.32%)
Aug 21, 2023 1136 1150 1128 1137 0 +0.00(+0.00%)
Aug 18, 2023 1118 1141 1118 1137 0 +11.82(+1.05%)
Aug 17, 2023 1132 1138 1124 1125 0 -17.27(-1.51%)
Aug 16, 2023 1156 1165 1136 1143 0 -17.28(-1.49%)
Aug 15, 2023 1179 1181 1157 1160 0 -20.00(-1.69%)
Aug 14, 2023 1165 1191 1165 1180 0 +7.28(+0.62%)
Aug 11, 2023 1162 1181 1151 1173 0 +9.09(+0.78%)
Aug 10, 2023 1148 1177 1148 1164 0 +19.09(+1.67%)
Aug 09, 2023 1172 1181 1142 1145 0 -28.18(-2.40%)
Aug 08, 2023 1155 1177 1151 1173 0 +13.63(+1.18%)
Aug 04, 2023 1159 1159 1159 1159 0 +18.18(+1.59%)
Aug 03, 2023 1073 1154 1073 1141 0 +84.55(+8.00%)
Aug 02, 2023 1069 1075 1043 1056 0 -10.91(-1.02%)
Aug 01, 2023 1084 1101 1065 1067 0 -25.46(-2.33%)
Jul 31, 2023 1093 1104 1082 1093 0 -8.18(-0.74%)
Jul 28, 2023 1085 1106 1074 1101 0 +12.73(+1.17%)
Jul 27, 2023 1075 1093 1075 1088 0 +12.73(+1.18%)
Jul 26, 2023 1068 1095 1068 1075 0 -1.82(-0.17%)
Jul 25, 2023 1069 1078 1065 1077 0 +5.45(+0.51%)
Jul 24, 2023 1059 1088 1059 1072 0 +11.82(+1.12%)
Jul 21, 2023 1050 1063 1046 1060 0 +9.09(+0.86%)
Jul 20, 2023 1071 1071 1051 1051 0 -18.18(-1.70%)
Jul 19, 2023 1083 1087 1069 1069 0 -17.27(-1.59%)
Jul 18, 2023 1094 1102 1084 1086 0 -10.91(-0.99%)
Jul 17, 2023 1092 1115 1089 1097 0 +3.63(+0.33%)
Jul 14, 2023 1092 1101 1092 1094 0 -1.81(-0.17%)
Jul 13, 2023 1096 1106 1095 1095 0 -7.28(-0.66%)
Jul 12, 2023 1066 1114 1063 1103 0 +36.37(+3.41%)
Jul 11, 2023 1087 1090 1062 1066 0 -24.55(-2.25%)
Jul 10, 2023 1089 1094 1075 1091 0 +1.82(+0.17%)
Jul 07, 2023 1068 1102 1063 1089 0 +18.18(+1.70%)
Jul 06, 2023 1045 1077 1045 1071 0 +14.55(+1.38%)
Jul 05, 2023 1055 1059 1048 1056 0 -5.46(-0.51%)
Jul 04, 2023 1055 1063 1048 1062 0 -0.91(-0.09%)
Jun 30, 2023 1063 1063 1063 1063 0 +13.64(+1.30%)
Jun 29, 2023 1048 1052 1035 1049 0 -9.09(-0.86%)
Jun 28, 2023 1005 1064 1005 1058 0 +50.91(+5.05%)
Jun 27, 2023 1017 1025 1003 1007 0 -4.55(-0.45%)
Jun 26, 2023 1044 1054 1008 1012 0 -35.45(-3.39%)
Jun 23, 2023 1050 1065 1046 1047 0 -13.64(-1.29%)
Jun 22, 2023 1064 1066 1049 1061 0 -10.91(-1.02%)
Jun 21, 2023 1060 1075 1045 1072 0 +1.82(+0.17%)
Jun 20, 2023 1080 1084 1065 1070 0 -17.27(-1.59%)
Jun 19, 2023 1068 1095 1062 1087 0 +18.18(+1.70%)
Jun 16, 2023 1083 1090 1068 1069 0 -12.73(-1.18%)
Jun 15, 2023 1091 1110 1064 1082 0 -13.63(-1.24%)
Jun 14, 2023 1092 1097 1090 1095 0 +2.72(+0.25%)
Jun 13, 2023 1092 1109 1091 1093 0 -2.72(-0.25%)
Jun 12, 2023 1096 1104 1089 1095 0 -14.55(-1.31%)
Jun 09, 2023 1106 1114 1102 1110 0 -3.63(-0.33%)
Jun 08, 2023 1095 1114 1092 1114 0 +19.99(+1.83%)
Jun 07, 2023 1081 1104 1081 1094 0 +5.46(+0.50%)
Jun 06, 2023 1034 1097 1034 1088 0 +62.72(+6.12%)
Jun 05, 2023 1019 1034 1019 1025 0 -3.63(-0.35%)
Jun 02, 2023 1001 1038 995.43 1029 0 +40.91(+4.14%)
Jun 01, 2023 969.06 998.15 966.34 988.15 0 +13.64(+1.40%)
May 31, 2023 1003 1003 969.97 974.52 0 -40.00(-3.94%)
May 30, 2023 1011 1020 999.06 1015 0 -1.81(-0.18%)
May 29, 2023 1036 1040 1013 1016 0 -20.91(-2.02%)
May 26, 2023 1052 1057 1036 1037 0 -11.82(-1.13%)
May 25, 2023 1076 1078 1045 1049 0 -42.73(-3.91%)
May 24, 2023 1089 1093 1071 1092 0 +4.55(+0.42%)
May 23, 2023 1073 1090 1073 1087 0 -3.64(-0.33%)
May 19, 2023 1091 1091 1091 1091 0 -0.91(-0.08%)
May 18, 2023 1101 1110 1075 1092 0 -8.18(-0.74%)
May 17, 2023 1079 1113 1078 1100 0 +26.36(+2.46%)
May 16, 2023 1085 1096 1065 1074 0 -28.18(-2.56%)
May 15, 2023 1078 1117 1071 1102 0 +25.46(+2.37%)
May 12, 2023 1086 1112 1064 1076 0 -4.55(-0.42%)
May 11, 2023 1051 1083 1035 1081 0 +35.46(+3.39%)
May 10, 2023 1042 1051 1002 1045 0 +11.81(+1.14%)
May 09, 2023 1043 1043 1028 1034 0 -13.63(-1.30%)
May 08, 2023 1052 1058 1043 1047 0 -3.64(-0.35%)
May 05, 2023 1031 1053 1031 1051 0 +22.73(+2.21%)
May 04, 2023 1035 1041 1028 1028 0 -3.64(-0.35%)
May 03, 2023 1054 1065 1032 1032 0 -18.18(-1.73%)
May 02, 2023 1042 1050 1027 1050 0 +5.45(+0.52%)
May 01, 2023 1004 1055 1001 1045 0 +40.91(+4.08%)
Apr 28, 2023 987.25 1026 987.25 1004 0 +12.73(+1.28%)
Apr 27, 2023 967.25 992.70 965.43 990.88 0 +6.36(+0.65%)
Apr 26, 2023 986.34 991.79 968.15 984.52 0 -8.18(-0.82%)
Apr 25, 2023 1012 1030 989.06 992.70 0 -25.45(-2.50%)
Apr 24, 2023 1014 1021 1010 1018 0 +3.63(+0.36%)
Apr 21, 2023 1005 1021 999.97 1015 0 +2.73(+0.27%)
Apr 20, 2023 1005 1020 1005 1012 0 -1.82(-0.18%)
Apr 19, 2023 982.70 1018 982.70 1014 0 +21.82(+2.20%)
Apr 18, 2023 985.43 999.97 983.61 991.79 0 -0.91(-0.09%)
Apr 17, 2023 973.61 996.34 968.15 992.70 0 +18.18(+1.87%)
Apr 14, 2023 979.97 984.52 965.43 974.52 0 -7.27(-0.74%)
Apr 13, 2023 986.34 987.25 970.88 981.79 0 -3.64(-0.37%)
Apr 12, 2023 990.88 990.88 973.61 985.43 0 +0.91(+0.09%)
Apr 11, 2023 1008 1009 978.15 984.52 0 -18.18(-1.81%)
Apr 10, 2023 985.43 1004 982.70 1003 0 +24.55(+2.51%)
Apr 06, 2023 978.15 978.15 978.15 978.15 0 -24.55(-2.45%)
Apr 05, 2023 991.79 1008 979.06 1003 0 +1.82(+0.18%)
Apr 04, 2023 1016 1017 990.88 1001 0 -13.64(-1.34%)
Apr 03, 2023 995.43 1016 995.43 1015 0 +15.46(+1.55%)
Mar 31, 2023 982.70 1004 982.70 999.06 0 +17.27(+1.76%)
Mar 30, 2023 992.70 997.24 979.06 981.79 0 -12.73(-1.28%)
Mar 29, 2023 1002 1009 988.15 994.52 0 -3.64(-0.36%)
Mar 28, 2023 986.34 1010 986.34 998.15 0 +7.27(+0.73%)
Mar 27, 2023 996.34 996.34 975.43 990.88 0 -7.27(-0.73%)
Mar 24, 2023 987.25 1008 986.34 998.15 0 -3.64(-0.36%)
Mar 23, 2023 1009 1013 998.15 1002 0 -1.82(-0.18%)
Mar 22, 2023 1002 1016 999.97 1004 0 -0.91(-0.09%)
Mar 21, 2023 999.97 1010 991.79 1005 0 +11.82(+1.19%)
Mar 20, 2023 986.34 995.43 979.97 992.70 0 +1.82(+0.18%)
Mar 17, 2023 990.88 997.24 969.97 990.88 0 -6.36(-0.64%)
Mar 16, 2023 955.43 1005 953.61 997.24 0 +29.09(+3.00%)
Mar 15, 2023 955.43 970.88 949.97 968.15 0 -7.27(-0.75%)
Mar 14, 2023 994.52 994.52 959.97 975.43 0 -8.18(-0.83%)
Mar 13, 2023 977.25 991.79 972.70 983.61 0 -11.82(-1.19%)
Mar 10, 2023 1005 1005 981.79 995.43 0 -10.00(-0.99%)
Mar 09, 2023 1021 1023 1002 1005 0 -23.63(-2.30%)
Mar 08, 2023 998.15 1029 997.24 1029 0 +18.18(+1.80%)
Mar 07, 2023 1009 1015 1004 1011 0 -1.82(-0.18%)
Mar 06, 2023 1005 1022 1004 1013 0 +1.82(+0.18%)
Mar 03, 2023 979.97 1016 979.97 1011 0 +31.82(+3.25%)
Mar 02, 2023 962.70 982.70 949.06 979.06 0 +15.45(+1.60%)
Mar 01, 2023 969.06 992.70 955.43 963.61 0 -11.82(-1.21%)
Feb 28, 2023 941.79 977.25 931.79 975.43 0 +32.73(+3.47%)
Feb 27, 2023 965.43 973.61 939.97 942.70 0 -23.63(-2.45%)
Feb 24, 2023 946.34 983.61 939.06 966.34 0 +8.18(+0.85%)
Feb 23, 2023 885.43 960.88 883.61 958.15 0 +76.36(+8.66%)
Feb 22, 2023 863.61 887.25 859.07 881.79 0 +14.54(+1.68%)
Feb 21, 2023 886.34 886.34 865.43 867.25 0 -28.18(-3.15%)
Feb 17, 2023 895.43 895.43 895.43 895.43 0 +10.00(+1.13%)
Feb 16, 2023 892.70 892.70 872.70 885.43 0 -8.18(-0.92%)
Feb 15, 2023 868.16 900.88 855.43 893.61 0 +20.91(+2.40%)
Feb 14, 2023 837.25 876.34 831.79 872.70 0 +32.73(+3.90%)
Feb 13, 2023 828.16 854.52 826.34 839.98 0 +14.54(+1.76%)
Feb 10, 2023 825.43 832.70 819.07 825.43 0 +0.00(+0.00%)
Feb 09, 2023 834.52 844.52 822.70 825.43 0 -12.73(-1.52%)
Feb 08, 2023 840.88 846.34 829.98 838.16 0 -0.91(-0.11%)
Feb 07, 2023 839.07 840.88 822.70 839.07 0 +0.91(+0.11%)
Feb 06, 2023 858.16 858.16 836.34 838.16 0 -17.27(-2.02%)
Feb 03, 2023 819.07 859.98 819.07 855.43 0 +31.82(+3.86%)
Feb 02, 2023 839.98 839.98 817.25 823.61 0 -12.73(-1.52%)
Feb 01, 2023 837.25 869.98 825.43 836.34 0 -0.91(-0.11%)
Jan 31, 2023 828.16 840.88 826.34 837.25 0 +14.55(+1.77%)
Jan 30, 2023 827.25 831.79 819.07 822.70 0 -9.09(-1.09%)
Jan 27, 2023 829.07 833.61 822.70 831.79 0 +3.64(+0.44%)
Jan 26, 2023 821.79 830.88 816.34 828.16 0 +8.18(+1.00%)
Jan 25, 2023 812.70 819.98 802.70 819.98 0 +9.09(+1.12%)
Jan 24, 2023 809.98 812.70 799.07 810.89 0 +0.91(+0.11%)
Jan 23, 2023 812.70 819.98 808.16 809.98 0 -1.82(-0.22%)
Jan 20, 2023 792.71 813.61 789.07 811.79 0 +21.82(+2.76%)
Jan 19, 2023 809.07 810.89 789.98 789.98 0 -26.36(-3.23%)
Jan 18, 2023 822.70 834.52 810.89 816.34 0 -9.09(-1.10%)
Jan 17, 2023 825.43 830.88 813.61 825.43 0 +7.27(+0.89%)
Jan 16, 2023 799.98 829.98 792.71 818.16 0 +30.91(+3.93%)
Jan 13, 2023 799.98 803.61 787.25 787.25 0 -25.45(-3.13%)
Jan 12, 2023 805.43 812.70 790.89 812.70 0 +12.73(+1.59%)
Jan 11, 2023 797.25 805.43 786.34 799.98 0 +7.27(+0.92%)
Jan 10, 2023 812.70 812.70 790.89 792.71 0 -25.45(-3.11%)
Jan 09, 2023 822.70 839.07 814.52 818.16 0 -2.73(-0.33%)
Jan 06, 2023 802.70 820.89 793.61 820.89 0 +20.91(+2.61%)
Jan 05, 2023 808.16 808.16 791.80 799.98 0 -4.55(-0.57%)
Jan 04, 2023 785.43 808.16 785.43 804.52 0 +21.82(+2.79%)
Jan 03, 2023 771.80 786.34 769.98 782.71 0 +13.64(+1.77%)
Dec 30, 2022 769.07 769.07 769.07 769.07 0 -8.18(-1.05%)
Dec 29, 2022 733.62 779.98 729.98 777.25 0 +50.00(+6.88%)
Dec 28, 2022 728.16 739.98 725.43 727.25 0 +3.64(+0.50%)
Dec 23, 2022 723.62 723.62 723.62 723.62 0 +10.00(+1.40%)
Dec 22, 2022 713.62 719.07 705.43 713.62 0 -6.36(-0.88%)
Dec 21, 2022 710.89 723.62 710.89 719.98 0 +9.09(+1.28%)
Dec 20, 2022 708.16 713.62 700.89 710.89 0 +4.54(+0.64%)
Dec 19, 2022 718.16 719.07 702.71 706.34 0 -8.18(-1.14%)
Dec 16, 2022 707.25 715.43 706.34 714.52 0 +8.18(+1.16%)
Dec 15, 2022 729.98 729.98 702.71 706.34 0 -26.36(-3.60%)
Dec 14, 2022 745.43 752.71 729.98 732.71 0 -20.91(-2.77%)
Dec 13, 2022 755.43 764.52 741.80 753.62 0 +2.73(+0.36%)
Dec 12, 2022 742.71 757.25 735.43 750.89 0 +10.00(+1.35%)
Dec 09, 2022 743.62 751.80 736.34 740.89 0 -2.73(-0.37%)
Dec 08, 2022 736.34 749.98 733.62 743.62 0 +9.09(+1.24%)
Dec 07, 2022 750.89 764.52 732.71 734.52 0 -12.73(-1.70%)
Dec 06, 2022 748.16 751.80 738.16 747.25 0 +3.64(+0.49%)
Dec 05, 2022 760.89 760.89 740.89 743.62 0 -15.45(-2.04%)
Dec 02, 2022 763.62 766.34 757.25 759.07 0 -6.36(-0.83%)
Dec 01, 2022 759.07 777.25 757.25 765.43 0 +7.27(+0.96%)
Nov 30, 2022 751.80 760.89 739.98 758.16 0 +5.45(+0.72%)
Nov 29, 2022 753.62 755.43 744.52 752.71 0 +3.64(+0.49%)
Nov 28, 2022 754.52 764.52 746.34 749.07 0 -10.91(-1.44%)
Nov 25, 2022 759.98 771.80 757.25 759.98 0 -2.73(-0.36%)
Nov 24, 2022 766.34 774.52 761.80 762.71 0 -8.18(-1.06%)
Nov 23, 2022 759.98 776.34 759.07 770.89 0 +11.82(+1.56%)
Nov 22, 2022 748.16 769.98 746.34 759.07 0 +7.27(+0.97%)
Nov 21, 2022 741.80 765.43 731.80 751.80 0 +10.91(+1.47%)
Nov 18, 2022 758.16 758.16 733.62 740.89 0 -6.36(-0.85%)
Nov 17, 2022 756.34 759.07 743.62 747.25 0 -16.36(-2.14%)
Nov 16, 2022 745.43 768.16 745.43 763.62 0 +14.54(+1.94%)
Nov 15, 2022 748.16 780.89 740.89 749.07 0 +8.18(+1.10%)
Nov 14, 2022 762.71 762.71 736.34 740.89 0 -18.18(-2.40%)
Nov 11, 2022 772.71 772.71 734.52 759.07 0 -15.45(-2.00%)
Nov 10, 2022 795.43 801.79 771.80 774.52 0 -18.18(-2.29%)
Nov 09, 2022 764.52 797.25 761.80 792.71 0 +23.64(+3.07%)
Nov 08, 2022 777.25 777.25 759.07 769.07 0 -0.91(-0.12%)
Nov 07, 2022 773.61 775.43 760.89 769.98 0 +5.45(+0.71%)
Nov 04, 2022 759.07 778.16 755.43 764.52 0 +9.09(+1.20%)
Nov 03, 2022 734.52 758.16 726.34 755.43 0 +21.82(+2.97%)
Nov 02, 2022 771.80 771.80 732.71 733.62 0 -34.54(-4.50%)
Nov 01, 2022 811.79 815.43 766.34 768.16 0 -35.45(-4.41%)
Oct 31, 2022 779.07 808.16 774.52 803.61 0 +16.36(+2.08%)
Oct 28, 2022 789.07 789.07 763.62 787.25 0 -1.82(-0.23%)
Oct 27, 2022 780.89 797.25 780.89 789.07 0 +10.00(+1.28%)
Oct 26, 2022 786.34 788.16 771.80 779.07 0 -2.73(-0.35%)
Oct 25, 2022 777.25 786.34 771.80 781.80 0 +5.45(+0.70%)
Oct 24, 2022 787.25 787.25 769.98 776.34 0 -10.91(-1.39%)
Oct 21, 2022 778.16 787.25 760.89 787.25 0 +6.36(+0.81%)
Oct 20, 2022 764.52 786.34 759.07 780.89 0 +20.91(+2.75%)
Oct 19, 2022 792.71 792.71 754.52 759.98 0 -36.36(-4.57%)
Oct 18, 2022 816.34 826.34 794.52 796.34 0 -15.45(-1.90%)
Oct 17, 2022 806.34 821.79 799.98 811.79 0 +13.64(+1.71%)
Oct 14, 2022 802.70 812.70 789.07 798.16 0 -3.64(-0.45%)
Oct 13, 2022 776.34 806.34 768.16 801.79 0 +15.45(+1.97%)
Oct 12, 2022 783.61 789.98 771.80 786.34 0 +7.27(+0.93%)
Oct 11, 2022 759.07 784.52 747.25 779.07 0 +16.36(+2.15%)
Oct 07, 2022 762.71 762.71 762.71 762.71 0 -12.73(-1.64%)
Oct 06, 2022 779.98 786.34 768.16 775.43 0 -5.45(-0.70%)
Oct 05, 2022 769.07 780.89 762.71 780.89 0 +7.27(+0.94%)
Oct 04, 2022 767.25 788.16 767.25 773.61 0 +19.09(+2.53%)
Oct 03, 2022 738.16 759.98 731.80 754.52 0 +23.64(+3.23%)
Sep 30, 2022 728.16 748.16 728.16 730.89 0 -7.27(-0.99%)
Sep 29, 2022 746.34 746.34 722.71 738.16 0 -16.36(-2.17%)
Sep 28, 2022 739.98 760.89 730.89 754.52 0 +10.91(+1.47%)
Sep 27, 2022 759.07 759.98 738.16 743.62 0 +1.82(+0.25%)
Sep 26, 2022 736.34 764.52 733.62 741.80 0 +5.45(+0.74%)
Sep 23, 2022 770.89 770.89 731.80 736.34 0 -37.27(-4.82%)
Sep 22, 2022 818.16 818.16 772.71 773.61 0 -70.00(-8.30%)
Sep 21, 2022 869.98 869.98 840.88 843.61 0 -20.91(-2.42%)
Sep 20, 2022 882.70 884.52 859.07 864.52 0 -23.64(-2.66%)
Sep 19, 2022 859.07 890.88 859.07 888.16 0 +21.82(+2.52%)
Sep 16, 2022 900.88 903.61 857.25 866.34 0 -40.91(-4.51%)
Sep 15, 2022 896.34 908.16 894.52 907.25 0 +9.09(+1.01%)
Sep 14, 2022 906.34 921.79 896.34 898.16 0 -4.55(-0.50%)
Sep 13, 2022 864.52 921.79 861.79 902.70 0 +50.91(+5.98%)
Sep 12, 2022 839.98 859.98 836.34 851.79 0 +23.64(+2.85%)
Sep 09, 2022 813.61 829.98 813.61 828.16 0 +19.09(+2.36%)
Sep 08, 2022 799.98 812.70 797.25 809.07 0 +8.18(+1.02%)
Sep 07, 2022 783.61 806.34 780.89 800.89 0 +16.36(+2.09%)
Sep 06, 2022 793.61 808.16 781.80 784.52 0 -7.27(-0.92%)
Sep 02, 2022 791.80 791.80 791.80 791.80 0 -18.18(-2.24%)
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.