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 (%)
Mar 31, 2015 2771 2798 2749 2779 0 -7.31(-0.26%)
Mar 30, 2015 2749 2804 2739 2786 0 +52.51(+1.92%)
Mar 27, 2015 2723 2760 2716 2733 0 +10.17(+0.37%)
Mar 26, 2015 2730 2753 2709 2723 0 -10.75(-0.39%)
Mar 25, 2015 2773 2801 2721 2734 0 -35.19(-1.27%)
Mar 24, 2015 2769 2785 2744 2769 0 -10.11(-0.36%)
Mar 23, 2015 2784 2802 2762 2779 0 +1.40(+0.05%)
Mar 20, 2015 2762 2801 2750 2778 0 +27.50(+1.00%)
Mar 19, 2015 2739 2765 2716 2750 0 -1.05(-0.04%)
Mar 18, 2015 2704 2771 2684 2751 0 +43.82(+1.62%)
Mar 17, 2015 2686 2727 2665 2708 0 +13.46(+0.50%)
Mar 16, 2015 2684 2733 2664 2694 0 +14.22(+0.53%)
Mar 13, 2015 2661 2701 2632 2680 0 +10.51(+0.39%)
Mar 12, 2015 2679 2705 2639 2669 0 +3.17(+0.12%)
Mar 11, 2015 2651 2691 2630 2666 0 +14.18(+0.53%)
Mar 10, 2015 2661 2687 2623 2652 0 -29.43(-1.10%)
Mar 09, 2015 2684 2714 2663 2682 0 +0.67(+0.02%)
Mar 06, 2015 2689 2709 2665 2681 0 -20.12(-0.74%)
Mar 05, 2015 2724 2731 2685 2701 0 -11.56(-0.43%)
Mar 04, 2015 2713 2747 2675 2713 0 -15.59(-0.57%)
Mar 03, 2015 2726 2733 2712 2728 0 -6.47(-0.24%)
Mar 02, 2015 2724 2747 2700 2735 0 +14.48(+0.53%)
Feb 27, 2015 2723 2752 2700 2720 0 -4.94(-0.18%)
Feb 26, 2015 2741 2752 2711 2725 0 -22.33(-0.81%)
Feb 25, 2015 2710 2758 2696 2747 0 +29.48(+1.08%)
Feb 24, 2015 2719 2736 2697 2718 0 -2.56(-0.09%)
Feb 23, 2015 2719 2746 2690 2720 0 -1.89(-0.07%)
Feb 20, 2015 2718 2734 2684 2722 0 +10.55(+0.39%)
Feb 19, 2015 2718 2764 2693 2712 0 +31.15(+1.16%)
Feb 18, 2015 2661 2690 2631 2681 0 +15.08(+0.57%)
Feb 17, 2015 2671 2695 2644 2666 0 +7.04(+0.26%)
Feb 13, 2015 2659 2659 2659 2659 0 +52.97(+2.03%)
Feb 12, 2015 2593 2626 2571 2606 0 +33.27(+1.29%)
Feb 11, 2015 2573 2594 2550 2572 0 -5.26(-0.20%)
Feb 10, 2015 2596 2605 2551 2578 0 -7.75(-0.30%)
Feb 09, 2015 2579 2608 2555 2585 0 +9.17(+0.36%)
Feb 06, 2015 2608 2621 2565 2576 0 -26.44(-1.02%)
Feb 05, 2015 2583 2624 2549 2603 0 +31.55(+1.23%)
Feb 04, 2015 2579 2613 2542 2571 0 +8.74(+0.34%)
Feb 03, 2015 2527 2569 2503 2562 0 +48.80(+1.94%)
Feb 02, 2015 2508 2534 2472 2514 0 +22.87(+0.92%)
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%)
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.