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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

891.79 -24.54 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 2289 2300 2238 2248 0 -43.45(-1.90%)
Sep 29, 2014 2269 2300 2257 2291 0 +6.12(+0.27%)
Sep 26, 2014 2270 2296 2258 2285 0 +16.82(+0.74%)
Sep 25, 2014 2278 2291 2258 2268 0 -60.00(-2.58%)
Sep 19, 2014 2343 2351 2314 2328 0 -13.34(-0.57%)
Sep 18, 2014 2356 2376 2330 2341 0 -4.78(-0.20%)
Sep 17, 2014 2328 2362 2316 2346 0 +14.81(+0.64%)
Sep 16, 2014 2308 2358 2305 2331 0 +18.06(+0.78%)
Sep 15, 2014 2326 2337 2299 2313 0 -15.27(-0.66%)
Sep 12, 2014 2364 2372 2324 2329 0 -34.72(-1.47%)
Sep 11, 2014 2360 2388 2340 2363 0 -5.10(-0.22%)
Sep 10, 2014 2384 2390 2356 2368 0 -12.37(-0.52%)
Sep 09, 2014 2393 2417 2352 2381 0 -14.67(-0.61%)
Sep 08, 2014 2402 2415 2359 2396 0 -7.64(-0.32%)
Sep 05, 2014 2400 2418 2384 2403 0 +5.90(+0.25%)
Sep 04, 2014 2441 2445 2390 2397 0 -40.27(-1.65%)
Sep 03, 2014 2459 2466 2423 2438 0 -11.02(-0.45%)
Sep 02, 2014 2458 2477 2433 2449 0 -8.99(-0.37%)
Aug 29, 2014 2458 2458 2458 0 +6.77(+0.28%)
Aug 28, 2014 2461 2467 2440 2451 0 -14.10(-0.57%)
Aug 27, 2014 2451 2479 2438 2465 0 +15.43(+0.63%)
Aug 26, 2014 2468 2472 2442 2449 0 -9.40(-0.38%)
Aug 25, 2014 2461 2473 2440 2459 0 +10.13(+0.41%)
Aug 22, 2014 2471 2483 2429 2449 0 -14.09(-0.57%)
Aug 21, 2014 2453 2474 2430 2463 0 +11.93(+0.49%)
Aug 20, 2014 2451 2464 2428 2451 0 -1.19(-0.05%)
Aug 19, 2014 2461 2479 2437 2452 0 -3.35(-0.14%)
Aug 18, 2014 2458 2475 2432 2455 0 +13.49(+0.55%)
Aug 15, 2014 2447 2463 2415 2442 0 +4.30(+0.18%)
Aug 14, 2014 2437 2457 2418 2438 0 +6.53(+0.27%)
Aug 13, 2014 2382 2436 2372 2431 0 +52.13(+2.19%)
Aug 12, 2014 2384 2403 2356 2379 0 -8.78(-0.37%)
Aug 11, 2014 2366 2408 2359 2388 0 +30.31(+1.29%)
Aug 08, 2014 2333 2365 2322 2357 0 +23.25(+1.00%)
Aug 07, 2014 2362 2375 2316 2334 0 -40.48(-1.70%)
Aug 06, 2014 2372 2398 2355 2375 0 -1.18(-0.05%)
Aug 05, 2014 2390 2407 2351 2376 0 -19.82(-0.83%)
Aug 04, 2014 2337 2419 2359 2396 0 +17.69(+0.74%)
Aug 01, 2014 2367 2404 2341 2378 0 -0.49(-0.02%)
Jul 31, 2014 2425 2463 2350 2378 0 -156.73(-6.18%)
Jul 23, 2014 2538 2553 2504 2535 0 -0.10(-0.00%)
Jul 22, 2014 2537 2552 2515 2535 0 +12.93(+0.51%)
Jul 21, 2014 2517 2533 2504 2522 0 +4.03(+0.16%)
Jul 18, 2014 2508 2535 2492 2518 0 +19.67(+0.79%)
Jul 17, 2014 2514 2538 2484 2499 0 -22.23(-0.88%)
Jul 16, 2014 2510 2546 2483 2521 0 +18.15(+0.73%)
Jul 15, 2014 2499 2515 2473 2503 0 -2.36(-0.09%)
Jul 14, 2014 2488 2520 2481 2505 0 +26.01(+1.05%)
Jul 11, 2014 2452 2492 2434 2479 0 +24.74(+1.01%)
Jul 10, 2014 2459 2472 2434 2454 0 -27.47(-1.11%)
Jul 09, 2014 2474 2493 2444 2482 0 +6.97(+0.28%)
Jul 08, 2014 2450 2493 2429 2475 0 +97.55(+4.10%)
Jul 07, 2014 2396 2407 2364 2377 0 -26.54(-1.10%)
Jul 04, 2014 39.14 2404 2402 2404 0 +2.29(+0.10%)
Jul 03, 2014 2404 2416 2394 2402 0 +0.65(+0.03%)
Jul 02, 2014 2414 2421 2391 2401 0 -14.60(-0.60%)
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.