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, 2023 982.70 1004 982.70 999.06 0 +17.27(+1.76%)
Mar 30, 2023 992.70 997.24 979.06 981.79 0 -12.73(-1.28%)
Mar 29, 2023 1002 1009 988.15 994.52 0 -3.64(-0.36%)
Mar 28, 2023 986.34 1010 986.34 998.15 0 +7.27(+0.73%)
Mar 27, 2023 996.34 996.34 975.43 990.88 0 -7.27(-0.73%)
Mar 24, 2023 987.25 1008 986.34 998.15 0 -3.64(-0.36%)
Mar 23, 2023 1009 1013 998.15 1002 0 -1.82(-0.18%)
Mar 22, 2023 1002 1016 999.97 1004 0 -0.91(-0.09%)
Mar 21, 2023 999.97 1010 991.79 1005 0 +11.82(+1.19%)
Mar 20, 2023 986.34 995.43 979.97 992.70 0 +1.82(+0.18%)
Mar 17, 2023 990.88 997.24 969.97 990.88 0 -6.36(-0.64%)
Mar 16, 2023 955.43 1005 953.61 997.24 0 +29.09(+3.00%)
Mar 15, 2023 955.43 970.88 949.97 968.15 0 -7.27(-0.75%)
Mar 14, 2023 994.52 994.52 959.97 975.43 0 -8.18(-0.83%)
Mar 13, 2023 977.25 991.79 972.70 983.61 0 -11.82(-1.19%)
Mar 10, 2023 1005 1005 981.79 995.43 0 -10.00(-0.99%)
Mar 09, 2023 1021 1023 1002 1005 0 -23.63(-2.30%)
Mar 08, 2023 998.15 1029 997.24 1029 0 +18.18(+1.80%)
Mar 07, 2023 1009 1015 1004 1011 0 -1.82(-0.18%)
Mar 06, 2023 1005 1022 1004 1013 0 +1.82(+0.18%)
Mar 03, 2023 979.97 1016 979.97 1011 0 +31.82(+3.25%)
Mar 02, 2023 962.70 982.70 949.06 979.06 0 +15.45(+1.60%)
Mar 01, 2023 969.06 992.70 955.43 963.61 0 -11.82(-1.21%)
Feb 28, 2023 941.79 977.25 931.79 975.43 0 +32.73(+3.47%)
Feb 27, 2023 965.43 973.61 939.97 942.70 0 -23.63(-2.45%)
Feb 24, 2023 946.34 983.61 939.06 966.34 0 +8.18(+0.85%)
Feb 23, 2023 885.43 960.88 883.61 958.15 0 +76.36(+8.66%)
Feb 22, 2023 863.61 887.25 859.07 881.79 0 +14.54(+1.68%)
Feb 21, 2023 886.34 886.34 865.43 867.25 0 -28.18(-3.15%)
Feb 17, 2023 895.43 895.43 895.43 895.43 0 +10.00(+1.13%)
Feb 16, 2023 892.70 892.70 872.70 885.43 0 -8.18(-0.92%)
Feb 15, 2023 868.16 900.88 855.43 893.61 0 +20.91(+2.40%)
Feb 14, 2023 837.25 876.34 831.79 872.70 0 +32.73(+3.90%)
Feb 13, 2023 828.16 854.52 826.34 839.98 0 +14.54(+1.76%)
Feb 10, 2023 825.43 832.70 819.07 825.43 0 +0.00(+0.00%)
Feb 09, 2023 834.52 844.52 822.70 825.43 0 -12.73(-1.52%)
Feb 08, 2023 840.88 846.34 829.98 838.16 0 -0.91(-0.11%)
Feb 07, 2023 839.07 840.88 822.70 839.07 0 +0.91(+0.11%)
Feb 06, 2023 858.16 858.16 836.34 838.16 0 -17.27(-2.02%)
Feb 03, 2023 819.07 859.98 819.07 855.43 0 +31.82(+3.86%)
Feb 02, 2023 839.98 839.98 817.25 823.61 0 -12.73(-1.52%)
Feb 01, 2023 837.25 869.98 825.43 836.34 0 -0.91(-0.11%)
Jan 31, 2023 828.16 840.88 826.34 837.25 0 +14.55(+1.77%)
Jan 30, 2023 827.25 831.79 819.07 822.70 0 -9.09(-1.09%)
Jan 27, 2023 829.07 833.61 822.70 831.79 0 +3.64(+0.44%)
Jan 26, 2023 821.79 830.88 816.34 828.16 0 +8.18(+1.00%)
Jan 25, 2023 812.70 819.98 802.70 819.98 0 +9.09(+1.12%)
Jan 24, 2023 809.98 812.70 799.07 810.89 0 +0.91(+0.11%)
Jan 23, 2023 812.70 819.98 808.16 809.98 0 -1.82(-0.22%)
Jan 20, 2023 792.71 813.61 789.07 811.79 0 +21.82(+2.76%)
Jan 19, 2023 809.07 810.89 789.98 789.98 0 -26.36(-3.23%)
Jan 18, 2023 822.70 834.52 810.89 816.34 0 -9.09(-1.10%)
Jan 17, 2023 825.43 830.88 813.61 825.43 0 +7.27(+0.89%)
Jan 16, 2023 799.98 829.98 792.71 818.16 0 +30.91(+3.93%)
Jan 13, 2023 799.98 803.61 787.25 787.25 0 -25.45(-3.13%)
Jan 12, 2023 805.43 812.70 790.89 812.70 0 +12.73(+1.59%)
Jan 11, 2023 797.25 805.43 786.34 799.98 0 +7.27(+0.92%)
Jan 10, 2023 812.70 812.70 790.89 792.71 0 -25.45(-3.11%)
Jan 09, 2023 822.70 839.07 814.52 818.16 0 -2.73(-0.33%)
Jan 06, 2023 802.70 820.89 793.61 820.89 0 +20.91(+2.61%)
Jan 05, 2023 808.16 808.16 791.80 799.98 0 -4.55(-0.57%)
Jan 04, 2023 785.43 808.16 785.43 804.52 0 +21.82(+2.79%)
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.