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 (%)
Jun 28, 2019 1531 1560 1523 1555 0 +26.22(+1.71%)
Jun 27, 2019 1511 1531 1498 1529 0 +17.07(+1.13%)
Jun 26, 2019 1510 1529 1499 1512 0 +11.92(+0.79%)
Jun 25, 2019 1492 1510 1486 1500 0 +6.97(+0.47%)
Jun 24, 2019 1507 1517 1488 1493 0 -10.75(-0.71%)
Jun 21, 2019 1518 1526 1501 1504 0 -16.27(-1.07%)
Jun 20, 2019 1537 1545 1510 1520 0 -4.02(-0.26%)
Jun 19, 2019 1512 1539 1498 1524 0 +14.81(+0.98%)
Jun 18, 2019 1517 1526 1498 1509 0 +1.38(+0.09%)
Jun 17, 2019 1509 1523 1495 1508 0 +0.30(+0.02%)
Jun 14, 2019 1509 1519 1490 1508 0 -3.53(-0.23%)
Jun 13, 2019 1518 1531 1500 1511 0 +6.73(+0.45%)
Jun 12, 2019 1500 1517 1483 1504 0 +2.56(+0.17%)
Jun 11, 2019 1510 1520 1496 1502 0 +1.37(+0.09%)
Jun 10, 2019 1508 1522 1493 1501 0 -0.14(-0.01%)
Jun 07, 2019 1505 1520 1492 1501 0 -0.62(-0.04%)
Jun 06, 2019 1489 1508 1476 1501 0 +16.16(+1.09%)
Jun 05, 2019 1478 1493 1459 1485 0 +11.90(+0.81%)
Jun 04, 2019 1439 1477 1434 1473 0 +42.53(+2.97%)
Jun 03, 2019 1420 1445 1409 1431 0 +15.69(+1.11%)
May 31, 2019 1419 1431 1405 1415 0 -22.05(-1.53%)
May 30, 2019 1435 1447 1424 1437 0 +4.69(+0.33%)
May 29, 2019 1419 1438 1402 1432 0 +8.61(+0.60%)
May 28, 2019 1450 1456 1422 1424 0 -24.48(-1.69%)
May 24, 2019 1438 1453 1431 1448 0 +19.31(+1.35%)
May 23, 2019 1432 1439 1412 1429 0 -18.15(-1.25%)
May 22, 2019 1458 1467 1435 1447 0 -19.32(-1.32%)
May 21, 2019 1466 1478 1457 1466 0 +6.40(+0.44%)
May 20, 2019 1459 1474 1451 1460 0 -9.17(-0.62%)
May 17, 2019 1483 1509 1465 1469 0 -20.47(-1.37%)
May 16, 2019 1479 1501 1471 1490 0 +13.86(+0.94%)
May 15, 2019 1457 1480 1448 1476 0 +10.95(+0.75%)
May 14, 2019 1443 1476 1435 1465 0 +30.77(+2.15%)
May 13, 2019 1445 1454 1421 1434 0 -30.80(-2.10%)
May 10, 2019 1449 1475 1436 1465 0 +2.14(+0.15%)
May 09, 2019 1448 1474 1434 1463 0 +6.88(+0.47%)
May 08, 2019 1463 1476 1449 1456 0 -3.62(-0.25%)
May 07, 2019 1470 1480 1449 1460 0 -24.04(-1.62%)
May 06, 2019 1470 1495 1464 1484 0 -1.89(-0.13%)
May 03, 2019 1470 1494 1464 1485 0 +27.70(+1.90%)
May 02, 2019 1445 1471 1427 1458 0 +25.03(+1.75%)
May 01, 2019 1449 1457 1427 1433 0 -12.39(-0.86%)
Apr 30, 2019 1442 1454 1422 1445 0 +6.25(+0.43%)
Apr 29, 2019 1453 1460 1430 1439 0 -11.29(-0.78%)
Apr 26, 2019 1452 1464 1436 1450 0 +11.77(+0.82%)
Apr 25, 2019 1448 1457 1427 1438 0 -11.41(-0.79%)
Apr 24, 2019 1455 1458 1440 1450 0 -5.47(-0.38%)
Apr 23, 2019 1465 1470 1448 1455 0 -7.83(-0.54%)
Apr 22, 2019 1447 1468 1440 1463 0 +18.39(+1.27%)
Apr 18, 2019 1449 1453 1432 1445 0 -5.02(-0.35%)
Apr 17, 2019 1459 1466 1443 1450 0 -5.22(-0.36%)
Apr 16, 2019 1464 1474 1442 1455 0 -19.83(-1.34%)
Apr 15, 2019 1485 1496 1466 1475 0 -9.71(-0.65%)
Apr 12, 2019 1492 1496 1475 1484 0 +3.48(+0.23%)
Apr 11, 2019 1471 1486 1467 1481 0 +7.61(+0.52%)
Apr 10, 2019 1463 1482 1454 1473 0 +14.38(+0.99%)
Apr 09, 2019 1477 1480 1454 1459 0 -23.34(-1.57%)
Apr 08, 2019 1474 1487 1466 1482 0 +5.78(+0.39%)
Apr 05, 2019 1459 1481 1453 1477 0 +19.99(+1.37%)
Apr 04, 2019 1440 1460 1435 1457 0 +19.64(+1.37%)
Apr 03, 2019 1444 1457 1426 1437 0 -0.45(-0.03%)
Apr 02, 2019 1443 1452 1425 1437 0 -5.07(-0.35%)
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.