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 (%)
Aug 31, 2017 2042 2074 2034 2069 0 +35.58(+1.75%)
Aug 30, 2017 2026 2037 2014 2033 0 +6.97(+0.34%)
Aug 29, 2017 2015 2032 2005 2026 0 +3.98(+0.20%)
Aug 28, 2017 2036 2042 2013 2022 0 -12.22(-0.60%)
Aug 25, 2017 2028 2042 2016 2034 0 +10.13(+0.50%)
Aug 24, 2017 2020 2033 2009 2024 0 +7.09(+0.35%)
Aug 23, 2017 2019 2036 1998 2017 0 -3.29(-0.16%)
Aug 22, 2017 1998 2026 1992 2020 0 +26.97(+1.35%)
Aug 21, 2017 1998 2007 1984 1994 0 -6.91(-0.35%)
Aug 18, 2017 1993 2013 1976 2000 0 +6.97(+0.35%)
Aug 17, 2017 2008 2035 1987 1993 0 -16.87(-0.84%)
Aug 16, 2017 2025 2032 2002 2010 0 -17.28(-0.85%)
Aug 15, 2017 2049 2054 2009 2028 0 -19.93(-0.97%)
Aug 14, 2017 2060 2073 2038 2048 0 -0.29(-0.01%)
Aug 11, 2017 2033 2060 2020 2048 0 +0.97(+0.05%)
Aug 10, 2017 2066 2092 2038 2047 0 -46.75(-2.23%)
Aug 09, 2017 2096 2118 2080 2094 0 -11.46(-0.54%)
Aug 08, 2017 2118 2136 2094 2105 0 -15.32(-0.72%)
Aug 07, 2017 2117 2136 2104 2120 0 +2.88(+0.14%)
Aug 04, 2017 2116 2131 2103 2117 0 +6.41(+0.30%)
Aug 03, 2017 2118 2132 2098 2111 0 -5.50(-0.26%)
Aug 02, 2017 2105 2127 2085 2117 0 +7.98(+0.38%)
Aug 01, 2017 2095 2126 2087 2109 0 +21.00(+1.01%)
Jul 31, 2017 2120 2127 2076 2088 0 -27.12(-1.28%)
Jul 28, 2017 2140 2170 2103 2115 0 -71.43(-3.27%)
Jul 27, 2017 2195 2209 2173 2186 0 -7.03(-0.32%)
Jul 26, 2017 2216 2229 2189 2193 0 -19.82(-0.90%)
Jul 25, 2017 2205 2225 2197 2213 0 +19.29(+0.88%)
Jul 24, 2017 2200 2210 2180 2194 0 +0.00(+0.00%)
Jul 21, 2017 2217 2223 2185 2194 0 -25.76(-1.16%)
Jul 20, 2017 2228 2233 2207 2219 0 -0.91(-0.04%)
Jul 19, 2017 2208 2235 2204 2220 0 +13.11(+0.59%)
Jul 18, 2017 2240 2247 2196 2207 0 -36.45(-1.62%)
Jul 17, 2017 2240 2254 2231 2244 0 +5.60(+0.25%)
Jul 14, 2017 2228 2249 2216 2238 0 +14.04(+0.63%)
Jul 13, 2017 2223 2232 2207 2224 0 +4.78(+0.22%)
Jul 12, 2017 2216 2237 2198 2219 0 +20.54(+0.93%)
Jul 11, 2017 2206 2217 2186 2199 0 -4.51(-0.20%)
Jul 10, 2017 2221 2229 2196 2203 0 -17.50(-0.79%)
Jul 07, 2017 2217 2229 2191 2221 0 +5.66(+0.26%)
Jul 06, 2017 2227 2242 2207 2215 0 -14.09(-0.63%)
Jul 05, 2017 2264 2268 2214 2229 0 -38.43(-1.69%)
Jul 04, 2017 2254 2280 2244 2268 0 -2.00(-0.09%)
Jul 03, 2017 2253 2280 2246 2270 0 +26.62(+1.19%)
Jun 30, 2017 2252 2259 2223 2243 0 +0.19(+0.01%)
Jun 29, 2017 2239 2255 2221 2243 0 +2.66(+0.12%)
Jun 28, 2017 2227 2253 2215 2240 0 +21.41(+0.96%)
Jun 27, 2017 2228 2250 2207 2219 0 -8.25(-0.37%)
Jun 26, 2017 2215 2247 2207 2227 0 +18.61(+0.84%)
Jun 23, 2017 2173 2215 2169 2208 0 +34.21(+1.57%)
Jun 22, 2017 2157 2183 2150 2174 0 +25.81(+1.20%)
Jun 21, 2017 2168 2187 2140 2148 0 -20.30(-0.94%)
Jun 20, 2017 2193 2204 2163 2169 0 -35.14(-1.59%)
Jun 19, 2017 2201 2216 2189 2204 0 +5.79(+0.26%)
Jun 16, 2017 2186 2204 2160 2198 0 +18.87(+0.87%)
Jun 15, 2017 2177 2197 2163 2179 0 -6.40(-0.29%)
Jun 14, 2017 2189 2203 2163 2186 0 -9.99(-0.46%)
Jun 13, 2017 2184 2204 2170 2196 0 +14.93(+0.68%)
Jun 12, 2017 2178 2204 2172 2181 0 +3.41(+0.16%)
Jun 09, 2017 2165 2190 2156 2177 0 +11.67(+0.54%)
Jun 08, 2017 2160 2186 2146 2166 0 -3.85(-0.18%)
Jun 07, 2017 2181 2189 2158 2169 0 -13.58(-0.62%)
Jun 06, 2017 2195 2210 2162 2183 0 -15.13(-0.69%)
Jun 05, 2017 2193 2212 2183 2198 0 +0.44(+0.02%)
Jun 02, 2017 2213 2221 2188 2198 0 -9.97(-0.45%)
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.