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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

835.43 -7.27 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 844.52 848.16 830.88 835.43 0 -7.27(-0.86%)
Apr 17, 2024 848.16 854.52 836.34 842.70 0 -10.91(-1.28%)
Apr 16, 2024 845.43 857.25 832.70 853.61 0 +6.36(+0.75%)
Apr 15, 2024 849.07 858.16 847.25 847.25 0 -1.82(-0.21%)
Apr 12, 2024 846.34 854.52 846.34 849.07 0 -0.91(-0.11%)
Apr 11, 2024 864.52 864.52 846.34 849.98 0 -13.64(-1.58%)
Apr 10, 2024 868.16 872.70 859.07 863.61 0 -12.73(-1.45%)
Apr 09, 2024 878.16 879.98 872.70 876.34 0 +3.64(+0.42%)
Apr 08, 2024 872.70 876.34 859.07 872.70 0 +3.64(+0.42%)
Apr 05, 2024 868.16 874.52 863.61 869.07 0 +1.82(+0.21%)
Apr 04, 2024 872.70 882.70 866.34 867.25 0 -5.45(-0.63%)
Apr 03, 2024 874.52 883.61 871.79 872.70 0 -6.36(-0.72%)
Apr 02, 2024 881.79 887.25 875.43 879.07 0 -5.45(-0.62%)
Apr 01, 2024 899.97 900.88 881.79 884.52 0 -14.55(-1.62%)
Mar 28, 2024 899.07 899.07 899.07 899.07 0 -18.18(-1.98%)
Mar 27, 2024 934.52 936.34 910.88 917.25 0 -18.18(-1.94%)
Mar 26, 2024 916.34 940.88 915.43 935.43 0 +23.64(+2.59%)
Mar 25, 2024 922.70 925.43 909.97 911.79 0 -10.00(-1.08%)
Mar 22, 2024 916.34 935.43 914.52 921.79 0 +12.73(+1.40%)
Mar 21, 2024 886.34 911.79 882.70 909.07 0 +27.27(+3.09%)
Mar 20, 2024 887.25 889.98 875.43 881.79 0 -3.64(-0.41%)
Mar 19, 2024 882.70 890.88 873.61 885.43 0 +11.82(+1.35%)
Mar 18, 2024 869.98 879.98 850.88 873.61 0 +5.45(+0.63%)
Mar 15, 2024 869.98 879.98 859.98 868.16 0 +1.82(+0.21%)
Mar 14, 2024 889.07 894.52 862.70 866.34 0 -17.27(-1.95%)
Mar 13, 2024 881.79 895.43 875.43 883.61 0 +0.91(+0.10%)
Mar 12, 2024 898.16 900.88 879.98 882.70 0 -14.54(-1.62%)
Mar 11, 2024 899.97 908.16 892.70 897.25 0 -9.09(-1.00%)
Mar 08, 2024 918.16 919.97 903.61 906.34 0 -11.82(-1.29%)
Mar 07, 2024 930.88 930.88 910.88 918.16 0 -8.18(-0.88%)
Mar 06, 2024 909.07 929.07 906.34 926.34 0 +10.91(+1.19%)
Mar 05, 2024 929.07 941.79 910.88 915.43 0 -17.27(-1.85%)
Mar 04, 2024 952.70 954.52 929.07 932.70 0 -21.82(-2.29%)
Mar 01, 2024 959.06 963.61 944.52 954.52 0 -1.82(-0.19%)
Feb 29, 2024 943.61 968.15 943.61 956.34 0 +20.00(+2.14%)
Feb 28, 2024 941.79 963.61 932.70 936.34 0 -5.45(-0.58%)
Feb 27, 2024 954.52 958.15 927.25 941.79 0 -2.73(-0.29%)
Feb 26, 2024 959.97 992.70 940.88 944.52 0 -32.73(-3.35%)
Feb 23, 2024 1045 1061 949.97 977.25 0 -95.46(-8.90%)
Feb 22, 2024 1205 1207 1061 1073 0 -271.81(-20.22%)
Feb 21, 2024 1340 1357 1333 1345 0 +10.91(+0.82%)
Feb 20, 2024 1295 1340 1295 1334 0 +28.18(+2.16%)
Feb 16, 2024 1305 1305 1305 1305 0 +20.00(+1.56%)
Feb 15, 2024 1282 1299 1282 1285 0 +9.09(+0.71%)
Feb 14, 2024 1262 1287 1255 1276 0 +6.37(+0.50%)
Feb 13, 2024 1293 1298 1260 1270 0 -33.64(-2.58%)
Feb 12, 2024 1296 1310 1295 1304 0 +1.82(+0.14%)
Feb 09, 2024 1295 1310 1288 1302 0 +13.63(+1.06%)
Feb 08, 2024 1281 1297 1276 1288 0 -0.90(-0.07%)
Feb 07, 2024 1314 1328 1288 1289 0 -26.37(-2.00%)
Feb 06, 2024 1299 1316 1299 1315 0 +16.37(+1.26%)
Feb 05, 2024 1318 1328 1295 1299 0 -20.91(-1.58%)
Feb 02, 2024 1343 1360 1315 1320 0 -22.73(-1.69%)
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.