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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

849.07 +9.09 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 28, 2017 2273 2287 2247 2262 0 +13.89(+0.62%)
Apr 27, 2017 2258 2264 2231 2248 0 -9.59(-0.42%)
Apr 26, 2017 2253 2279 2241 2258 0 +2.74(+0.12%)
Apr 25, 2017 2230 2263 2218 2255 0 +27.14(+1.22%)
Apr 24, 2017 2239 2244 2215 2228 0 +6.09(+0.27%)
Apr 21, 2017 2223 2237 2207 2222 0 +4.90(+0.22%)
Apr 20, 2017 2206 2226 2196 2217 0 +14.42(+0.65%)
Apr 19, 2017 2198 2219 2181 2202 0 +7.95(+0.36%)
Apr 18, 2017 2186 2204 2176 2195 0 +1.80(+0.08%)
Apr 17, 2017 2186 2199 2176 2193 0 +10.42(+0.48%)
Apr 13, 2017 2204 2217 2176 2182 0 -26.21(-1.19%)
Apr 12, 2017 2235 2243 2197 2209 0 -31.85(-1.42%)
Apr 11, 2017 2229 2245 2205 2240 0 +13.29(+0.60%)
Apr 10, 2017 2214 2240 2205 2227 0 +20.12(+0.91%)
Apr 07, 2017 2210 2221 2192 2207 0 -0.95(-0.04%)
Apr 06, 2017 2206 2225 2183 2208 0 +3.52(+0.16%)
Apr 05, 2017 2231 2250 2193 2204 0 -19.37(-0.87%)
Apr 04, 2017 2219 2239 2206 2224 0 +2.87(+0.13%)
Apr 03, 2017 2223 2234 2208 2221 0 -1.71(-0.08%)
Mar 31, 2017 2220 2235 2208 2223 0 +1.25(+0.06%)
Mar 30, 2017 2216 2235 2206 2221 0 +3.91(+0.18%)
Mar 29, 2017 2205 2226 2200 2217 0 +7.45(+0.34%)
Mar 28, 2017 2189 2221 2181 2210 0 +24.38(+1.12%)
Mar 27, 2017 2169 2198 2162 2186 0 +2.52(+0.12%)
Mar 24, 2017 2185 2203 2172 2183 0 +1.77(+0.08%)
Mar 23, 2017 2179 2201 2166 2181 0 +1.36(+0.06%)
Mar 22, 2017 2178 2199 2159 2180 0 -2.03(-0.09%)
Mar 21, 2017 2219 2229 2176 2182 0 -28.05(-1.27%)
Mar 20, 2017 2204 2219 2189 2210 0 -0.12(-0.01%)
Mar 17, 2017 2189 2224 2174 2210 0 +27.14(+1.24%)
Mar 16, 2017 2184 2198 2154 2183 0 +1.09(+0.05%)
Mar 15, 2017 2160 2192 2148 2182 0 +29.68(+1.38%)
Mar 14, 2017 2156 2167 2129 2152 0 -9.56(-0.44%)
Mar 13, 2017 2161 2178 2146 2162 0 +2.78(+0.13%)
Mar 10, 2017 2153 2170 2138 2159 0 +9.40(+0.44%)
Mar 09, 2017 2133 2164 2117 2150 0 +15.58(+0.73%)
Mar 08, 2017 2160 2168 2129 2134 0 -28.97(-1.34%)
Mar 07, 2017 2160 2173 2140 2163 0 +4.48(+0.21%)
Mar 06, 2017 2154 2171 2138 2159 0 -3.01(-0.14%)
Mar 03, 2017 2164 2174 2140 2162 0 +7.48(+0.35%)
Mar 02, 2017 2157 2177 2137 2154 0 -8.50(-0.39%)
Mar 01, 2017 2154 2173 2137 2163 0 -4.49(-0.21%)
Feb 28, 2017 2161 2184 2146 2167 0 +5.20(+0.24%)
Feb 27, 2017 2158 2174 2129 2162 0 +9.09(+0.42%)
Feb 24, 2017 2179 2188 2132 2153 0 -29.53(-1.35%)
Feb 23, 2017 2200 2221 2172 2182 0 -8.59(-0.39%)
Feb 22, 2017 2233 2242 2175 2191 0 -34.55(-1.55%)
Feb 21, 2017 2253 2261 2210 2225 0 -21.56(-0.96%)
Feb 17, 2017 2247 2247 2247 2247 0 -6.48(-0.29%)
Feb 16, 2017 2255 2269 2227 2254 0 +1.67(+0.07%)
Feb 15, 2017 2318 2338 2209 2252 0 -115.97(-4.90%)
Feb 14, 2017 2376 2387 2324 2368 0 -17.24(-0.72%)
Feb 13, 2017 2391 2402 2371 2385 0 -2.97(-0.12%)
Feb 10, 2017 2394 2408 2374 2388 0 +6.76(+0.28%)
Feb 09, 2017 2358 2393 2346 2381 0 +24.14(+1.02%)
Feb 08, 2017 2354 2374 2330 2357 0 -4.60(-0.19%)
Feb 07, 2017 2364 2394 2338 2362 0 -8.46(-0.36%)
Feb 06, 2017 2356 2386 2336 2370 0 +15.74(+0.67%)
Feb 03, 2017 2334 2364 2306 2354 0 +46.61(+2.02%)
Feb 02, 2017 2305 2330 2289 2308 0 +1.10(+0.05%)
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.