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 (%)
Jan 31, 2019 1420 1433 1397 1414 0 -2.77(-0.20%)
Jan 30, 2019 1390 1429 1382 1416 0 +30.91(+2.23%)
Jan 29, 2019 1376 1392 1364 1385 0 +14.82(+1.08%)
Jan 28, 2019 1368 1380 1355 1371 0 -4.88(-0.35%)
Jan 25, 2019 1370 1388 1362 1375 0 +10.79(+0.79%)
Jan 24, 2019 1353 1376 1340 1365 0 +19.71(+1.47%)
Jan 23, 2019 1360 1365 1334 1345 0 -10.70(-0.79%)
Jan 22, 2019 1371 1375 1343 1356 0 -21.76(-1.58%)
Jan 21, 2019 1370 1389 1360 1377 0 -0.43(-0.03%)
Jan 18, 2019 1369 1390 1359 1378 0 +15.26(+1.12%)
Jan 17, 2019 1341 1375 1336 1363 0 +17.94(+1.33%)
Jan 16, 2019 1348 1361 1338 1345 0 -5.19(-0.38%)
Jan 15, 2019 1350 1366 1338 1350 0 +2.31(+0.17%)
Jan 14, 2019 1346 1365 1334 1348 0 -7.54(-0.56%)
Jan 11, 2019 1354 1366 1341 1355 0 -4.08(-0.30%)
Jan 10, 2019 1342 1366 1327 1359 0 +10.99(+0.82%)
Jan 09, 2019 1336 1356 1328 1348 0 +16.03(+1.20%)
Jan 08, 2019 1330 1349 1313 1332 0 +12.98(+0.98%)
Jan 07, 2019 1284 1337 1272 1319 0 +35.26(+2.75%)
Jan 04, 2019 1257 1295 1251 1284 0 +41.92(+3.38%)
Jan 03, 2019 1254 1268 1226 1242 0 -10.64(-0.85%)
Jan 02, 2019 1220 1260 1202 1253 0 +22.38(+1.82%)
Dec 31, 2018 1224 1240 1202 1230 0 +13.98(+1.15%)
Dec 28, 2018 1206 1233 1192 1216 0 +11.50(+0.95%)
Dec 27, 2018 1192 1216 1158 1205 0 -3.36(-0.28%)
Dec 26, 2018 1159 1213 1132 1208 0 +54.40(+4.72%)
Dec 24, 2018 1182 1196 1150 1154 0 -43.19(-3.61%)
Dec 21, 2018 1230 1243 1188 1197 0 -17.34(-1.43%)
Dec 20, 2018 1248 1259 1199 1214 0 -40.49(-3.23%)
Dec 19, 2018 1264 1304 1247 1255 0 -7.65(-0.61%)
Dec 18, 2018 1286 1300 1255 1262 0 -19.60(-1.53%)
Dec 17, 2018 1324 1340 1272 1282 0 -43.79(-3.30%)
Dec 14, 2018 1345 1363 1318 1326 0 -25.74(-1.90%)
Dec 13, 2018 1350 1365 1332 1352 0 -0.49(-0.04%)
Dec 12, 2018 1356 1380 1342 1352 0 +12.74(+0.95%)
Dec 11, 2018 1348 1367 1329 1339 0 +7.41(+0.56%)
Dec 10, 2018 1348 1358 1309 1332 0 -24.35(-1.80%)
Dec 07, 2018 1373 1406 1348 1356 0 -10.45(-0.76%)
Dec 06, 2018 1363 1375 1325 1367 0 -13.52(-0.98%)
Dec 05, 2018 1420 1434 1373 1380 0 -0.47(-0.03%)
Dec 04, 2018 1421 1434 1373 1381 0 -43.64(-3.06%)
Dec 03, 2018 1421 1447 1405 1424 0 +17.97(+1.28%)
Nov 30, 2018 1401 1421 1381 1406 0 +2.72(+0.19%)
Nov 29, 2018 1397 1420 1383 1404 0 +14.13(+1.02%)
Nov 28, 2018 1364 1394 1347 1389 0 +29.40(+2.16%)
Nov 27, 2018 1361 1376 1349 1360 0 -7.60(-0.56%)
Nov 26, 2018 1365 1387 1356 1368 0 +14.33(+1.06%)
Nov 23, 2018 1355 1368 1337 1353 0 -14.34(-1.05%)
Nov 22, 2018 1368 1369 1368 1368 0 -0.48(-0.04%)
Nov 21, 2018 1342 1382 1336 1368 0 +30.91(+2.31%)
Nov 20, 2018 1374 1380 1331 1337 0 -47.12(-3.40%)
Nov 19, 2018 1376 1408 1357 1384 0 +6.70(+0.49%)
Nov 16, 2018 1368 1394 1354 1378 0 +3.69(+0.27%)
Nov 15, 2018 1365 1382 1343 1374 0 +6.58(+0.48%)
Nov 14, 2018 1388 1395 1349 1367 0 -8.67(-0.63%)
Nov 13, 2018 1397 1410 1360 1376 0 -15.73(-1.13%)
Nov 12, 2018 1407 1424 1382 1392 0 -11.12(-0.79%)
Nov 09, 2018 1420 1431 1386 1403 0 -27.71(-1.94%)
Nov 08, 2018 1442 1456 1415 1431 0 -31.55(-2.16%)
Nov 07, 2018 1458 1475 1447 1462 0 +15.33(+1.06%)
Nov 06, 2018 1453 1461 1428 1447 0 -1.36(-0.09%)
Nov 05, 2018 1431 1464 1419 1448 0 +21.83(+1.53%)
Nov 02, 2018 1442 1453 1408 1426 0 -8.54(-0.60%)
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.