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 (%)
Aug 31, 2015 2248 2292 2228 2278 0 +24.68(+1.10%)
Aug 28, 2015 2232 2267 2216 2253 0 +22.48(+1.01%)
Aug 27, 2015 2222 2256 2197 2231 0 +34.99(+1.59%)
Aug 26, 2015 2181 2211 2124 2196 0 +47.62(+2.22%)
Aug 25, 2015 2195 2239 2130 2148 0 +1.06(+0.05%)
Aug 24, 2015 2127 2381 2068 2147 0 -61.03(-2.76%)
Aug 21, 2015 2237 2276 2194 2208 0 -51.75(-2.29%)
Aug 20, 2015 2294 2311 2255 2260 0 -46.71(-2.02%)
Aug 19, 2015 2331 2343 2297 2307 0 -34.69(-1.48%)
Aug 18, 2015 2349 2362 2311 2341 0 -11.53(-0.49%)
Aug 17, 2015 2312 2374 2301 2353 0 +31.66(+1.36%)
Aug 14, 2015 2306 2344 2288 2321 0 +19.38(+0.84%)
Aug 13, 2015 2306 2329 2273 2302 0 -14.08(-0.61%)
Aug 12, 2015 2265 2329 2253 2316 0 +35.44(+1.55%)
Aug 11, 2015 2252 2295 2237 2281 0 -8.56(-0.37%)
Aug 10, 2015 2267 2313 2246 2289 0 +31.60(+1.40%)
Aug 07, 2015 2296 2321 2244 2258 0 -39.25(-1.71%)
Aug 06, 2015 2308 2339 2232 2297 0 -28.78(-1.24%)
Aug 05, 2015 2385 2407 2305 2326 0 -50.00(-2.10%)
Aug 04, 2015 2391 2431 2347 2376 0 -28.55(-1.19%)
Aug 03, 2015 2415 2450 2370 2404 0 -22.10(-0.91%)
Jul 31, 2015 2351 2468 2285 2426 0 -110.65(-4.36%)
Jul 30, 2015 2549 2573 2521 2537 0 -17.15(-0.67%)
Jul 29, 2015 2517 2572 2497 2554 0 +42.76(+1.70%)
Jul 28, 2015 2494 2532 2481 2511 0 +22.54(+0.91%)
Jul 27, 2015 2486 2515 2468 2489 0 -16.76(-0.67%)
Jul 24, 2015 2508 2551 2487 2505 0 -2.19(-0.09%)
Jul 23, 2015 2542 2558 2496 2508 0 -31.50(-1.24%)
Jul 22, 2015 2540 2567 2509 2539 0 -5.53(-0.22%)
Jul 21, 2015 2546 2586 2532 2545 0 +3.33(+0.13%)
Jul 20, 2015 2553 2578 2526 2541 0 -8.06(-0.32%)
Jul 17, 2015 2561 2570 2530 2549 0 -14.75(-0.58%)
Jul 16, 2015 2573 2599 2542 2564 0 -5.57(-0.22%)
Jul 15, 2015 2594 2613 2555 2570 0 -26.42(-1.02%)
Jul 14, 2015 2574 2606 2559 2596 0 +22.17(+0.86%)
Jul 13, 2015 2596 2617 2550 2574 0 +18.78(+0.73%)
Jul 10, 2015 2529 2575 2516 2555 0 +49.49(+1.98%)
Jul 09, 2015 2529 2550 2497 2506 0 -1.44(-0.06%)
Jul 08, 2015 2511 2543 2485 2507 0 -16.43(-0.65%)
Jul 07, 2015 2521 2534 2465 2524 0 +7.14(+0.28%)
Jul 06, 2015 2507 2541 2496 2516 0 -9.47(-0.37%)
Jul 03, 2015 2526 2527 2526 2526 0 -0.47(-0.02%)
Jul 02, 2015 2526 2554 2507 2526 0 -5.17(-0.20%)
Jul 01, 2015 2563 2571 2513 2532 0 -10.99(-0.43%)
Jun 30, 2015 2550 2572 2526 2543 0 +6.29(+0.25%)
Jun 29, 2015 2582 2594 2531 2536 0 -62.25(-2.40%)
Jun 26, 2015 2622 2647 2579 2599 0 -26.98(-1.03%)
Jun 25, 2015 2654 2661 2611 2626 0 -24.50(-0.92%)
Jun 24, 2015 2660 2677 2638 2650 0 -13.06(-0.49%)
Jun 23, 2015 2648 2681 2631 2663 0 +19.79(+0.75%)
Jun 22, 2015 2649 2676 2620 2643 0 +2.57(+0.10%)
Jun 19, 2015 2654 2672 2629 2641 0 -11.51(-0.43%)
Jun 18, 2015 2650 2684 2631 2652 0 +3.40(+0.13%)
Jun 17, 2015 2653 2677 2627 2649 0 -3.14(-0.12%)
Jun 16, 2015 2662 2677 2632 2652 0 -9.67(-0.36%)
Jun 15, 2015 2659 2680 2643 2662 0 -2.27(-0.09%)
Jun 12, 2015 2672 2687 2653 2664 0 -16.73(-0.62%)
Jun 11, 2015 2679 2691 2666 2681 0 -7.90(-0.29%)
Jun 10, 2015 2691 2717 2673 2689 0 +0.12(+0.00%)
Jun 09, 2015 2692 2722 2652 2688 0 +3.29(+0.12%)
Jun 08, 2015 2675 2729 2657 2685 0 +11.92(+0.45%)
Jun 05, 2015 2662 2699 2635 2673 0 +5.63(+0.21%)
Jun 04, 2015 2685 2698 2649 2668 0 -21.49(-0.80%)
Jun 03, 2015 2689 2709 2666 2689 0 -1.59(-0.06%)
Jun 02, 2015 2695 2711 2668 2691 0 +5.23(+0.19%)
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.