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 (%)
Jan 30, 2015 2503 2525 2462 2491 0 -21.40(-0.85%)
Jan 29, 2015 2499 2522 2474 2512 0 +19.61(+0.79%)
Jan 28, 2015 2504 2520 2465 2492 0 -1.80(-0.07%)
Jan 27, 2015 2476 2506 2459 2494 0 +3.13(+0.13%)
Jan 26, 2015 2472 2509 2459 2491 0 +19.84(+0.80%)
Jan 23, 2015 2467 2496 2446 2471 0 +5.60(+0.23%)
Jan 22, 2015 2457 2484 2423 2466 0 +22.13(+0.91%)
Jan 21, 2015 2443 2467 2428 2444 0 +5.66(+0.23%)
Jan 20, 2015 2441 2466 2413 2438 0 +6.61(+0.27%)
Jan 19, 2015 2410 2449 2378 2431 0 +1.05(+0.04%)
Jan 16, 2015 2411 2448 2377 2430 0 +23.88(+0.99%)
Jan 15, 2015 2406 2416 2388 2406 0 +6.41(+0.27%)
Jan 14, 2015 2384 2416 2356 2400 0 -9.13(-0.38%)
Jan 13, 2015 2409 2409 2409 2409 0 +3.94(+0.16%)
Jan 12, 2015 2411 2420 2374 2405 0 -12.28(-0.51%)
Jan 09, 2015 2420 2449 2387 2417 0 -2.20(-0.09%)
Jan 08, 2015 2399 2428 2381 2420 0 +37.95(+1.59%)
Jan 07, 2015 2382 2402 2350 2382 0 +15.66(+0.66%)
Jan 06, 2015 2377 2397 2320 2366 0 -5.23(-0.22%)
Jan 05, 2015 2392 2413 2347 2371 0 -33.37(-1.39%)
Jan 02, 2015 2427 2437 2381 2405 0 -8.42(-0.35%)
Dec 31, 2014 2413 2413 2413 2413 0 -11.46(-0.47%)
Dec 30, 2014 2402 2449 2388 2424 0 +21.09(+0.88%)
Dec 29, 2014 2409 2433 2386 2403 0 -2.49(-0.10%)
Dec 26, 2014 2413 2440 2386 2406 0 -6.82(-0.28%)
Dec 24, 2014 2413 2413 2413 2413 0 +19.25(+0.80%)
Dec 23, 2014 2399 2414 2378 2393 0 +6.11(+0.26%)
Dec 22, 2014 2372 2399 2344 2387 0 +21.29(+0.90%)
Dec 19, 2014 2370 2398 2347 2366 0 -8.71(-0.37%)
Dec 18, 2014 2360 2405 2125 2375 0 +21.01(+0.89%)
Dec 17, 2014 2314 2372 2283 2354 0 +57.69(+2.51%)
Dec 16, 2014 2296 2333 2296 2296 0 +34.12(+1.51%)
Dec 15, 2014 2296 2315 2244 2262 0 -29.77(-1.30%)
Dec 12, 2014 2302 2332 2274 2292 0 -24.65(-1.06%)
Dec 11, 2014 2315 2366 2293 2316 0 +8.12(+0.35%)
Dec 10, 2014 2342 2350 2276 2308 0 -46.87(-1.99%)
Dec 09, 2014 2296 2375 2264 2355 0 +15.72(+0.67%)
Dec 08, 2014 2390 2408 2330 2339 0 -57.55(-2.40%)
Dec 05, 2014 2403 2432 2385 2397 0 -21.06(-0.87%)
Dec 04, 2014 2431 2454 2399 2418 0 -12.94(-0.53%)
Dec 03, 2014 2396 2455 2374 2431 0 +41.51(+1.74%)
Dec 02, 2014 2369 2428 2351 2389 0 +20.28(+0.86%)
Dec 01, 2014 2398 2429 2331 2369 0 -38.66(-1.61%)
Nov 28, 2014 2442 2465 2373 2408 0 -46.54(-1.90%)
Nov 27, 2014 2454 2454 2454 2454 0 -0.06(-0.00%)
Nov 26, 2014 2459 2477 2436 2454 0 -10.74(-0.44%)
Nov 25, 2014 2473 2484 2448 2465 0 +1.06(+0.04%)
Nov 24, 2014 2456 2480 2432 2464 0 +12.64(+0.52%)
Nov 21, 2014 2462 2472 2425 2451 0 +5.75(+0.24%)
Nov 20, 2014 2424 2457 2414 2446 0 +19.59(+0.81%)
Nov 19, 2014 2410 2452 2388 2426 0 +16.80(+0.70%)
Nov 18, 2014 2406 2431 2389 2409 0 +10.16(+0.42%)
Nov 17, 2014 2397 2427 2377 2399 0 +0.33(+0.01%)
Nov 14, 2014 2403 2423 2377 2399 0 +3.82(+0.16%)
Nov 13, 2014 2415 2432 2381 2395 0 -18.21(-0.75%)
Nov 12, 2014 2407 2434 2380 2413 0 -3.07(-0.13%)
Nov 11, 2014 2424 2444 2392 2416 0 -15.68(-0.64%)
Nov 10, 2014 2388 2452 2362 2432 0 +49.31(+2.07%)
Nov 07, 2014 2329 2409 2314 2383 0 +56.52(+2.43%)
Nov 06, 2014 2305 2354 2291 2326 0 +9.24(+0.40%)
Nov 05, 2014 2311 2338 2285 2317 0 -8.66(-0.37%)
Nov 04, 2014 2335 2361 2305 2326 0 -25.35(-1.08%)
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.