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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

929.97 UNCHANGED
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 29, 2017 1821 1821 1821 1821 0 -15.92(-0.87%)
Dec 28, 2017 1823 1842 1806 1837 0 +10.31(+0.56%)
Dec 27, 2017 1825 1834 1811 1827 0 +4.98(+0.27%)
Dec 26, 2017 1816 1836 1813 1822 0 +4.08(+0.22%)
Dec 22, 2017 1825 1836 1809 1817 0 -15.29(-0.83%)
Dec 21, 2017 1831 1846 1812 1833 0 +3.51(+0.19%)
Dec 20, 2017 1831 1840 1814 1829 0 +2.68(+0.15%)
Dec 19, 2017 1831 1842 1813 1827 0 +2.12(+0.12%)
Dec 18, 2017 1835 1854 1816 1824 0 -8.87(-0.48%)
Dec 15, 2017 1820 1846 1811 1833 0 +13.87(+0.76%)
Dec 14, 2017 1832 1844 1811 1819 0 -11.72(-0.64%)
Dec 13, 2017 1836 1854 1817 1831 0 -0.04(-0.00%)
Dec 12, 2017 1841 1857 1822 1831 0 -8.63(-0.47%)
Dec 11, 2017 1826 1852 1819 1840 0 +19.80(+1.09%)
Dec 08, 2017 1839 1858 1813 1820 0 -21.25(-1.15%)
Dec 07, 2017 1831 1856 1823 1841 0 +11.88(+0.65%)
Dec 06, 2017 1841 1859 1825 1829 0 -18.02(-0.98%)
Dec 05, 2017 1860 1867 1838 1847 0 -14.48(-0.78%)
Dec 04, 2017 1885 1899 1857 1862 0 -12.43(-0.66%)
Dec 01, 2017 1870 1886 1853 1874 0 +8.29(+0.44%)
Nov 30, 2017 1848 1883 1843 1866 0 +22.22(+1.21%)
Nov 29, 2017 1831 1851 1824 1844 0 +15.83(+0.87%)
Nov 28, 2017 1828 1841 1815 1828 0 +0.44(+0.02%)
Nov 27, 2017 1840 1850 1820 1828 0 -10.96(-0.60%)
Nov 24, 2017 1840 1851 1828 1839 0 +8.86(+0.48%)
Nov 23, 2017 1826 1842 1820 1830 0 -0.33(-0.02%)
Nov 22, 2017 1826 1842 1820 1830 0 +8.44(+0.46%)
Nov 21, 2017 1825 1836 1813 1822 0 -0.38(-0.02%)
Nov 20, 2017 1801 1830 1793 1822 0 +20.21(+1.12%)
Nov 17, 2017 1789 1810 1779 1802 0 +7.27(+0.41%)
Nov 16, 2017 1786 1803 1776 1794 0 +6.17(+0.35%)
Nov 15, 2017 1793 1803 1753 1788 0 -14.24(-0.79%)
Nov 14, 2017 1815 1831 1793 1803 0 -12.54(-0.69%)
Nov 13, 2017 1827 1838 1800 1815 0 -14.46(-0.79%)
Nov 10, 2017 1856 1865 1823 1830 0 -53.59(-2.85%)
Nov 09, 2017 1867 1894 1849 1883 0 +5.63(+0.30%)
Nov 08, 2017 1892 1915 1857 1877 0 -15.03(-0.79%)
Nov 07, 2017 1918 1931 1886 1892 0 -24.87(-1.30%)
Nov 06, 2017 1911 1928 1898 1917 0 +10.37(+0.54%)
Nov 03, 2017 1899 1924 1874 1907 0 +3.05(+0.16%)
Nov 02, 2017 1950 1960 1862 1904 0 -39.25(-2.02%)
Nov 01, 2017 1933 1956 1919 1943 0 +20.11(+1.05%)
Oct 31, 2017 1950 1964 1914 1923 0 -26.10(-1.34%)
Oct 30, 2017 1971 1983 1938 1949 0 -30.80(-1.56%)
Oct 27, 2017 2022 2045 1944 1980 0 -58.90(-2.89%)
Oct 26, 2017 2049 2056 2023 2039 0 +0.17(+0.01%)
Oct 25, 2017 2050 2057 2021 2039 0 -11.34(-0.55%)
Oct 24, 2017 2023 2061 2019 2050 0 +26.46(+1.31%)
Oct 23, 2017 2072 2078 2017 2024 0 -48.61(-2.35%)
Oct 20, 2017 2076 2097 2064 2072 0 +2.58(+0.12%)
Oct 19, 2017 2073 2085 2054 2070 0 -9.38(-0.45%)
Oct 18, 2017 2088 2097 2069 2079 0 -7.58(-0.36%)
Oct 17, 2017 2100 2106 2083 2087 0 -10.40(-0.50%)
Oct 16, 2017 2106 2116 2087 2097 0 -5.31(-0.25%)
Oct 13, 2017 2108 2116 2092 2102 0 +6.99(+0.33%)
Oct 12, 2017 2089 2111 2081 2095 0 +2.11(+0.10%)
Oct 11, 2017 2095 2109 2083 2093 0 -0.68(-0.03%)
Oct 10, 2017 2098 2114 2081 2094 0 -0.09(-0.00%)
Oct 09, 2017 2095 2114 2085 2094 0 -3.50(-0.17%)
Oct 06, 2017 2104 2111 2079 2097 0 -8.55(-0.41%)
Oct 05, 2017 2098 2115 2091 2106 0 +18.25(+0.87%)
Oct 04, 2017 2093 2108 2073 2088 0 +1.49(+0.07%)
Oct 03, 2017 2091 2107 2072 2086 0 -4.31(-0.21%)
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.