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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

925.43 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 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 31, 2017 2179 2187 2148 2182 0 +2.56(+0.12%)
May 30, 2017 2199 2206 2171 2180 0 -19.68(-0.89%)
May 29, 2017 2203 2212 2190 2199 0 +0.24(+0.01%)
May 26, 2017 2204 2212 2189 2199 0 -6.09(-0.28%)
May 25, 2017 2211 2221 2192 2205 0 -1.12(-0.05%)
May 24, 2017 2223 2231 2196 2206 0 -16.59(-0.75%)
May 23, 2017 2231 2244 2214 2223 0 -7.43(-0.33%)
May 22, 2017 2227 2253 2209 2230 0 +6.01(+0.27%)
May 19, 2017 2207 2239 2189 2224 0 +26.23(+1.19%)
May 18, 2017 2200 2213 2182 2198 0 -5.48(-0.25%)
May 17, 2017 2238 2248 2198 2203 0 -44.16(-1.96%)
May 16, 2017 2268 2275 2240 2248 0 -7.15(-0.32%)
May 15, 2017 2244 2271 2231 2255 0 +22.60(+1.01%)
May 12, 2017 2235 2251 2215 2232 0 -8.43(-0.38%)
May 11, 2017 2250 2267 2221 2241 0 -32.68(-1.44%)
May 10, 2017 2261 2288 2245 2273 0 +14.45(+0.64%)
May 09, 2017 2262 2277 2245 2259 0 +5.09(+0.23%)
May 08, 2017 2277 2285 2241 2254 0 -25.14(-1.10%)
May 05, 2017 2248 2285 2236 2279 0 +36.22(+1.62%)
May 04, 2017 2242 2265 2212 2243 0 -6.41(-0.29%)
May 03, 2017 2253 2266 2226 2249 0 -4.65(-0.21%)
May 02, 2017 2261 2270 2241 2254 0 -6.34(-0.28%)
May 01, 2017 2262 2278 2242 2260 0 -2.08(-0.09%)
Apr 28, 2017 2273 2287 2247 2262 0 +13.89(+0.62%)
Apr 27, 2017 2258 2264 2231 2248 0 -9.59(-0.42%)
Apr 26, 2017 2253 2279 2241 2258 0 +2.74(+0.12%)
Apr 25, 2017 2230 2263 2218 2255 0 +27.14(+1.22%)
Apr 24, 2017 2239 2244 2215 2228 0 +6.09(+0.27%)
Apr 21, 2017 2223 2237 2207 2222 0 +4.90(+0.22%)
Apr 20, 2017 2206 2226 2196 2217 0 +14.42(+0.65%)
Apr 19, 2017 2198 2219 2181 2202 0 +7.95(+0.36%)
Apr 18, 2017 2186 2204 2176 2195 0 +1.80(+0.08%)
Apr 17, 2017 2186 2199 2176 2193 0 +10.42(+0.48%)
Apr 13, 2017 2204 2217 2176 2182 0 -26.21(-1.19%)
Apr 12, 2017 2235 2243 2197 2209 0 -31.85(-1.42%)
Apr 11, 2017 2229 2245 2205 2240 0 +13.29(+0.60%)
Apr 10, 2017 2214 2240 2205 2227 0 +20.12(+0.91%)
Apr 07, 2017 2210 2221 2192 2207 0 -0.95(-0.04%)
Apr 06, 2017 2206 2225 2183 2208 0 +3.52(+0.16%)
Apr 05, 2017 2231 2250 2193 2204 0 -19.37(-0.87%)
Apr 04, 2017 2219 2239 2206 2224 0 +2.87(+0.13%)
Apr 03, 2017 2223 2234 2208 2221 0 -1.71(-0.08%)
Mar 31, 2017 2220 2235 2208 2223 0 +1.25(+0.06%)
Mar 30, 2017 2216 2235 2206 2221 0 +3.91(+0.18%)
Mar 29, 2017 2205 2226 2200 2217 0 +7.45(+0.34%)
Mar 28, 2017 2189 2221 2181 2210 0 +24.38(+1.12%)
Mar 27, 2017 2169 2198 2162 2186 0 +2.52(+0.12%)
Mar 24, 2017 2185 2203 2172 2183 0 +1.77(+0.08%)
Mar 23, 2017 2179 2201 2166 2181 0 +1.36(+0.06%)
Mar 22, 2017 2178 2199 2159 2180 0 -2.03(-0.09%)
Mar 21, 2017 2219 2229 2176 2182 0 -28.05(-1.27%)
Mar 20, 2017 2204 2219 2189 2210 0 -0.12(-0.01%)
Mar 17, 2017 2189 2224 2174 2210 0 +27.14(+1.24%)
Mar 16, 2017 2184 2198 2154 2183 0 +1.09(+0.05%)
Mar 15, 2017 2160 2192 2148 2182 0 +29.68(+1.38%)
Mar 14, 2017 2156 2167 2129 2152 0 -9.56(-0.44%)
Mar 13, 2017 2161 2178 2146 2162 0 +2.78(+0.13%)
Mar 10, 2017 2153 2170 2138 2159 0 +9.40(+0.44%)
Mar 09, 2017 2133 2164 2117 2150 0 +15.58(+0.73%)
Mar 08, 2017 2160 2168 2129 2134 0 -28.97(-1.34%)
Mar 07, 2017 2160 2173 2140 2163 0 +4.48(+0.21%)
Mar 06, 2017 2154 2171 2138 2159 0 -3.01(-0.14%)
Mar 03, 2017 2164 2174 2140 2162 0 +7.48(+0.35%)
Mar 02, 2017 2157 2177 2137 2154 0 -8.50(-0.39%)
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.