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 UNCHANGED
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 (%)
Aug 29, 2014 2458 2458 2458 0 +6.77(+0.28%)
Aug 28, 2014 2461 2467 2440 2451 0 -14.10(-0.57%)
Aug 27, 2014 2451 2479 2438 2465 0 +15.43(+0.63%)
Aug 26, 2014 2468 2472 2442 2449 0 -9.40(-0.38%)
Aug 25, 2014 2461 2473 2440 2459 0 +10.13(+0.41%)
Aug 22, 2014 2471 2483 2429 2449 0 -14.09(-0.57%)
Aug 21, 2014 2453 2474 2430 2463 0 +11.93(+0.49%)
Aug 20, 2014 2451 2464 2428 2451 0 -1.19(-0.05%)
Aug 19, 2014 2461 2479 2437 2452 0 -3.35(-0.14%)
Aug 18, 2014 2458 2475 2432 2455 0 +13.49(+0.55%)
Aug 15, 2014 2447 2463 2415 2442 0 +4.30(+0.18%)
Aug 14, 2014 2437 2457 2418 2438 0 +6.53(+0.27%)
Aug 13, 2014 2382 2436 2372 2431 0 +52.13(+2.19%)
Aug 12, 2014 2384 2403 2356 2379 0 -8.78(-0.37%)
Aug 11, 2014 2366 2408 2359 2388 0 +30.31(+1.29%)
Aug 08, 2014 2333 2365 2322 2357 0 +23.25(+1.00%)
Aug 07, 2014 2362 2375 2316 2334 0 -40.48(-1.70%)
Aug 06, 2014 2372 2398 2355 2375 0 -1.18(-0.05%)
Aug 05, 2014 2390 2407 2351 2376 0 -19.82(-0.83%)
Aug 04, 2014 2337 2419 2359 2396 0 +17.69(+0.74%)
Aug 01, 2014 2367 2404 2341 2378 0 -0.49(-0.02%)
Jul 31, 2014 2425 2463 2350 2378 0 -156.73(-6.18%)
Jul 23, 2014 2538 2553 2504 2535 0 -0.10(-0.00%)
Jul 22, 2014 2537 2552 2515 2535 0 +12.93(+0.51%)
Jul 21, 2014 2517 2533 2504 2522 0 +4.03(+0.16%)
Jul 18, 2014 2508 2535 2492 2518 0 +19.67(+0.79%)
Jul 17, 2014 2514 2538 2484 2499 0 -22.23(-0.88%)
Jul 16, 2014 2510 2546 2483 2521 0 +18.15(+0.73%)
Jul 15, 2014 2499 2515 2473 2503 0 -2.36(-0.09%)
Jul 14, 2014 2488 2520 2481 2505 0 +26.01(+1.05%)
Jul 11, 2014 2452 2492 2434 2479 0 +24.74(+1.01%)
Jul 10, 2014 2459 2472 2434 2454 0 -27.47(-1.11%)
Jul 09, 2014 2474 2493 2444 2482 0 +6.97(+0.28%)
Jul 08, 2014 2450 2493 2429 2475 0 +97.55(+4.10%)
Jul 07, 2014 2396 2407 2364 2377 0 -26.54(-1.10%)
Jul 04, 2014 39.14 2404 2402 2404 0 +2.29(+0.10%)
Jul 03, 2014 2404 2416 2394 2402 0 +0.65(+0.03%)
Jul 02, 2014 2414 2421 2391 2401 0 -14.60(-0.60%)
Jul 01, 2014 2368 2435 2391 2415 0 +5.52(+0.23%)
Jun 30, 2014 2377 2417 2356 2410 0 +36.45(+1.54%)
Jun 27, 2014 2338 2384 2332 2374 0 +23.75(+1.01%)
Jun 26, 2014 2335 2360 2322 2350 0 +12.32(+0.53%)
Jun 25, 2014 2325 2349 2315 2337 0 +6.14(+0.26%)
Jun 24, 2014 2342 2366 2319 2331 0 -18.69(-0.80%)
Jun 23, 2014 2363 2376 2335 2350 0 -10.80(-0.46%)
Jun 20, 2014 2361 2377 2344 2361 0 -2.15(-0.09%)
Jun 19, 2014 2355 2374 2340 2363 0 +15.01(+0.64%)
Jun 18, 2014 2344 2359 2313 2348 0 +2.09(+0.09%)
Jun 17, 2014 2340 2375 2323 2346 0 -7.77(-0.33%)
Jun 16, 2014 2354 2363 2335 2354 0 -3.33(-0.14%)
Jun 13, 2014 2356 2371 2335 2357 0 -2.23(-0.09%)
Jun 12, 2014 2357 2379 2335 2359 0 +0.76(+0.03%)
Jun 11, 2014 2357 2377 2333 2358 0 -6.46(-0.27%)
Jun 10, 2014 2360 2371 2346 2365 0 +9.51(+0.40%)
Jun 06, 2014 2339 2363 2334 2355 0 +19.31(+0.83%)
Jun 05, 2014 2301 2341 2294 2336 0 +33.67(+1.46%)
Jun 04, 2014 2299 2314 2290 2302 0 -2.67(-0.12%)
Jun 03, 2014 2305 2321 2291 2305 0 -3.80(-0.16%)
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.