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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

916.34 -13.64 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.