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 (%)
May 30, 2014 2307 2326 2288 2318 0 +9.05(+0.39%)
May 29, 2014 2290 2317 2274 2309 0 +22.50(+0.98%)
May 28, 2014 2288 2296 2265 2286 0 -5.79(-0.25%)
May 27, 2014 2295 2313 2277 2292 0 +3.43(+0.15%)
May 26, 2014 35.38 2289 2289 2289 0 +0.12(+0.01%)
May 23, 2014 2278 2294 2263 2289 0 +6.37(+0.28%)
May 22, 2014 2277 2299 2258 2282 0 +5.73(+0.25%)
May 21, 2014 2263 2286 2250 2277 0 +16.38(+0.72%)
May 20, 2014 2272 2279 2245 2260 0 -19.16(-0.84%)
May 19, 2014 2264 2293 2259 2279 0 +8.39(+0.37%)
May 16, 2014 2260 2275 2241 2271 0 +13.35(+0.59%)
May 15, 2014 2273 2281 2229 2258 0 -18.44(-0.81%)
May 14, 2014 2273 2294 2252 2276 0 +3.70(+0.16%)
May 13, 2014 2274 2289 2253 2272 0 +4.80(+0.21%)
May 12, 2014 2244 2275 2237 2268 0 +32.86(+1.47%)
May 09, 2014 2238 2253 2213 2235 0 -2.39(-0.11%)
May 08, 2014 2248 2271 2230 2237 0 -31.16(-1.37%)
May 07, 2014 2271 2285 2246 2268 0 +1.12(+0.05%)
May 06, 2014 2256 2281 2243 2267 0 +2.54(+0.11%)
May 05, 2014 2256 2284 2239 2265 0 -4.66(-0.21%)
May 02, 2014 2275 2306 2252 2269 0 -10.51(-0.46%)
May 01, 2014 2249 2306 2236 2280 0 +32.35(+1.44%)
Apr 30, 2014 2218 2250 2198 2247 0 +22.85(+1.03%)
Apr 29, 2014 2218 2237 2203 2225 0 +17.47(+0.79%)
Apr 28, 2014 2207 2226 2188 2207 0 +5.90(+0.27%)
Apr 25, 2014 2212 2228 2187 2201 0 -13.56(-0.61%)
Apr 24, 2014 2228 2230 2200 2215 0 -1.72(-0.08%)
Apr 23, 2014 2212 2233 2203 2217 0 +7.77(+0.35%)
Apr 22, 2014 2197 2223 2187 2209 0 +13.09(+0.60%)
Apr 21, 2014 2173 2203 2161 2196 0 +25.82(+1.19%)
Apr 17, 2014 2170 2170 2170 0 +8.39(+0.39%)
Apr 16, 2014 2163 2177 2141 2161 0 +8.86(+0.41%)
Apr 15, 2014 2151 2163 2128 2153 0 +4.16(+0.19%)
Apr 14, 2014 2152 2169 2130 2148 0 +6.86(+0.32%)
Apr 11, 2014 2142 2160 2125 2142 0 -10.32(-0.48%)
Apr 10, 2014 2179 2185 2140 2152 0 -26.96(-1.24%)
Apr 09, 2014 2171 2185 2156 2179 0 +13.28(+0.61%)
Apr 08, 2014 2150 2175 2136 2166 0 +17.30(+0.81%)
Apr 07, 2014 2185 2194 2140 2148 0 -41.20(-1.88%)
Apr 04, 2014 2214 2221 2177 2189 0 -12.22(-0.56%)
Apr 03, 2014 2202 2218 2188 2202 0 -1.89(-0.09%)
Apr 02, 2014 2207 2224 2192 2204 0 +1.85(+0.08%)
Apr 01, 2014 2186 2206 2164 2202 0 +21.08(+0.97%)
Mar 31, 2014 2168 2193 2158 2181 0 +28.74(+1.34%)
Mar 28, 2014 2134 2167 2124 2152 0 +21.70(+1.02%)
Mar 27, 2014 2135 2152 2116 2130 0 +2.20(+0.10%)
Mar 26, 2014 2159 2174 2121 2128 0 -19.95(-0.93%)
Mar 25, 2014 2156 2172 2133 2148 0 +3.91(+0.18%)
Mar 24, 2014 2179 2191 2130 2144 0 -25.36(-1.17%)
Mar 21, 2014 2170 2190 2145 2169 0 +5.63(+0.26%)
Mar 20, 2014 2154 2172 2139 2164 0 +7.59(+0.35%)
Mar 19, 2014 2178 2187 2142 2156 0 -26.98(-1.24%)
Mar 18, 2014 2174 2196 2160 2183 0 +14.03(+0.65%)
Mar 17, 2014 2160 2181 2141 2169 0 +20.88(+0.97%)
Mar 14, 2014 2121 2165 2115 2148 0 +23.42(+1.10%)
Mar 13, 2014 2169 2176 2101 2125 0 -46.19(-2.13%)
Mar 12, 2014 2157 2181 2141 2171 0 +8.29(+0.38%)
Mar 11, 2014 2173 2187 2145 2163 0 -5.15(-0.24%)
Mar 10, 2014 2185 2202 2157 2168 0 -27.54(-1.25%)
Mar 07, 2014 2204 2216 2173 2195 0 -2.44(-0.11%)
Mar 06, 2014 2202 2214 2176 2198 0 +3.88(+0.18%)
Mar 05, 2014 2191 2206 2173 2194 0 +0.37(+0.02%)
Mar 04, 2014 2187 2216 2169 2194 0 +24.93(+1.15%)
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.