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 (%)
Dec 31, 2018 1224 1240 1202 1230 0 +13.98(+1.15%)
Dec 28, 2018 1206 1233 1192 1216 0 +11.50(+0.95%)
Dec 27, 2018 1192 1216 1158 1205 0 -3.36(-0.28%)
Dec 26, 2018 1159 1213 1132 1208 0 +54.40(+4.72%)
Dec 24, 2018 1182 1196 1150 1154 0 -43.19(-3.61%)
Dec 21, 2018 1230 1243 1188 1197 0 -17.34(-1.43%)
Dec 20, 2018 1248 1259 1199 1214 0 -40.49(-3.23%)
Dec 19, 2018 1264 1304 1247 1255 0 -7.65(-0.61%)
Dec 18, 2018 1286 1300 1255 1262 0 -19.60(-1.53%)
Dec 17, 2018 1324 1340 1272 1282 0 -43.79(-3.30%)
Dec 14, 2018 1345 1363 1318 1326 0 -25.74(-1.90%)
Dec 13, 2018 1350 1365 1332 1352 0 -0.49(-0.04%)
Dec 12, 2018 1356 1380 1342 1352 0 +12.74(+0.95%)
Dec 11, 2018 1348 1367 1329 1339 0 +7.41(+0.56%)
Dec 10, 2018 1348 1358 1309 1332 0 -24.35(-1.80%)
Dec 07, 2018 1373 1406 1348 1356 0 -10.45(-0.76%)
Dec 06, 2018 1363 1375 1325 1367 0 -13.52(-0.98%)
Dec 05, 2018 1420 1434 1373 1380 0 -0.47(-0.03%)
Dec 04, 2018 1421 1434 1373 1381 0 -43.64(-3.06%)
Dec 03, 2018 1421 1447 1405 1424 0 +17.97(+1.28%)
Nov 30, 2018 1401 1421 1381 1406 0 +2.72(+0.19%)
Nov 29, 2018 1397 1420 1383 1404 0 +14.13(+1.02%)
Nov 28, 2018 1364 1394 1347 1389 0 +29.40(+2.16%)
Nov 27, 2018 1361 1376 1349 1360 0 -7.60(-0.56%)
Nov 26, 2018 1365 1387 1356 1368 0 +14.33(+1.06%)
Nov 23, 2018 1355 1368 1337 1353 0 -14.34(-1.05%)
Nov 22, 2018 1368 1369 1368 1368 0 -0.48(-0.04%)
Nov 21, 2018 1342 1382 1336 1368 0 +30.91(+2.31%)
Nov 20, 2018 1374 1380 1331 1337 0 -47.12(-3.40%)
Nov 19, 2018 1376 1408 1357 1384 0 +6.70(+0.49%)
Nov 16, 2018 1368 1394 1354 1378 0 +3.69(+0.27%)
Nov 15, 2018 1365 1382 1343 1374 0 +6.58(+0.48%)
Nov 14, 2018 1388 1395 1349 1367 0 -8.67(-0.63%)
Nov 13, 2018 1397 1410 1360 1376 0 -15.73(-1.13%)
Nov 12, 2018 1407 1424 1382 1392 0 -11.12(-0.79%)
Nov 09, 2018 1420 1431 1386 1403 0 -27.71(-1.94%)
Nov 08, 2018 1442 1456 1415 1431 0 -31.55(-2.16%)
Nov 07, 2018 1458 1475 1447 1462 0 +15.33(+1.06%)
Nov 06, 2018 1453 1461 1428 1447 0 -1.36(-0.09%)
Nov 05, 2018 1431 1464 1419 1448 0 +21.83(+1.53%)
Nov 02, 2018 1442 1453 1408 1426 0 -8.54(-0.60%)
Nov 01, 2018 1423 1474 1386 1435 0 +29.88(+2.13%)
Oct 31, 2018 1433 1450 1398 1405 0 -9.94(-0.70%)
Oct 30, 2018 1396 1422 1377 1415 0 +21.51(+1.54%)
Oct 29, 2018 1381 1433 1355 1393 0 +35.19(+2.59%)
Oct 26, 2018 1341 1385 1322 1358 0 -3.97(-0.29%)
Oct 25, 2018 1337 1369 1333 1362 0 +27.64(+2.07%)
Oct 24, 2018 1373 1385 1332 1335 0 -39.96(-2.91%)
Oct 23, 2018 1386 1406 1345 1375 0 -29.93(-2.13%)
Oct 22, 2018 1424 1431 1395 1405 0 -13.77(-0.97%)
Oct 19, 2018 1427 1447 1409 1418 0 -8.70(-0.61%)
Oct 18, 2018 1442 1450 1420 1427 0 -20.76(-1.43%)
Oct 17, 2018 1454 1470 1433 1448 0 -7.04(-0.48%)
Oct 16, 2018 1423 1459 1411 1455 0 +38.58(+2.72%)
Oct 15, 2018 1409 1431 1397 1416 0 +4.29(+0.30%)
Oct 12, 2018 1433 1437 1389 1412 0 -2.41(-0.17%)
Oct 11, 2018 1432 1445 1404 1414 0 -25.47(-1.77%)
Oct 10, 2018 1468 1475 1430 1440 0 -29.47(-2.01%)
Oct 09, 2018 1477 1487 1460 1469 0 -10.59(-0.72%)
Oct 08, 2018 1486 1491 1456 1480 0 -13.26(-0.89%)
Oct 05, 2018 1510 1519 1484 1493 0 -16.55(-1.10%)
Oct 04, 2018 1515 1532 1494 1510 0 -9.58(-0.63%)
Oct 03, 2018 1508 1533 1500 1519 0 +15.10(+1.00%)
Oct 02, 2018 1508 1521 1496 1504 0 -5.11(-0.34%)
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.