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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

929.97 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 31, 2020 1183 1186 1152 1154 0 -34.01(-2.86%)
Aug 28, 2020 1186 1195 1169 1188 0 +10.64(+0.90%)
Aug 27, 2020 1172 1190 1162 1178 0 +9.53(+0.82%)
Aug 26, 2020 1178 1185 1158 1168 0 -18.14(-1.53%)
Aug 25, 2020 1199 1206 1169 1186 0 -5.30(-0.44%)
Aug 24, 2020 1168 1197 1157 1192 0 +31.95(+2.76%)
Aug 21, 2020 1162 1172 1139 1160 0 -12.35(-1.05%)
Aug 20, 2020 1173 1184 1161 1172 0 -14.97(-1.26%)
Aug 19, 2020 1193 1210 1181 1187 0 -7.63(-0.64%)
Aug 18, 2020 1218 1225 1184 1195 0 -21.92(-1.80%)
Aug 17, 2020 1236 1245 1201 1216 0 -15.84(-1.29%)
Aug 14, 2020 1218 1244 1210 1232 0 +11.91(+0.98%)
Aug 13, 2020 1216 1240 1204 1220 0 -4.37(-0.36%)
Aug 12, 2020 1225 1238 1204 1225 0 +17.60(+1.46%)
Aug 11, 2020 1211 1235 1192 1207 0 +15.44(+1.30%)
Aug 10, 2020 1159 1203 1151 1192 0 +41.00(+3.56%)
Aug 07, 2020 1140 1166 1121 1151 0 -0.76(-0.07%)
Aug 06, 2020 1139 1172 1132 1151 0 +12.52(+1.10%)
Aug 05, 2020 1167 1174 1124 1139 0 -15.23(-1.32%)
Aug 04, 2020 1163 1183 1137 1154 0 -13.58(-1.16%)
Aug 03, 2020 1145 1176 1138 1168 0 +28.18(+2.47%)
Jul 31, 2020 1155 1174 1113 1140 0 +17.60(+1.57%)
Jul 30, 2020 1117 1134 1097 1122 0 -13.66(-1.20%)
Jul 29, 2020 1116 1141 1107 1136 0 +27.04(+2.44%)
Jul 28, 2020 1122 1133 1106 1109 0 -20.38(-1.81%)
Jul 27, 2020 1117 1146 1104 1129 0 +6.38(+0.57%)
Jul 24, 2020 1142 1155 1119 1123 0 -25.10(-2.19%)
Jul 23, 2020 1137 1162 1131 1148 0 +3.91(+0.34%)
Jul 22, 2020 1143 1157 1128 1144 0 -13.09(-1.13%)
Jul 21, 2020 1141 1177 1137 1157 0 +19.89(+1.75%)
Jul 20, 2020 1158 1170 1128 1137 0 -30.94(-2.65%)
Jul 17, 2020 1165 1189 1153 1168 0 +1.64(+0.14%)
Jul 16, 2020 1163 1179 1145 1166 0 +1.00(+0.09%)
Jul 15, 2020 1152 1173 1131 1165 0 +43.59(+3.89%)
Jul 14, 2020 1103 1132 1094 1122 0 +14.10(+1.27%)
Jul 13, 2020 1118 1134 1095 1108 0 -3.34(-0.30%)
Jul 10, 2020 1078 1115 1069 1111 0 +31.42(+2.91%)
Jul 09, 2020 1110 1112 1068 1080 0 -33.52(-3.01%)
Jul 08, 2020 1123 1137 1094 1113 0 -13.45(-1.19%)
Jul 07, 2020 1147 1155 1120 1126 0 -32.02(-2.76%)
Jul 06, 2020 1168 1182 1142 1159 0 +14.20(+1.24%)
Jul 03, 2020 1162 1173 1131 1144 0 +1.14(+0.10%)
Jul 02, 2020 1163 1172 1129 1143 0 +7.06(+0.62%)
Jul 01, 2020 1164 1179 1128 1136 0 -21.49(-1.86%)
Jun 30, 2020 1141 1166 1126 1158 0 +9.59(+0.84%)
Jun 29, 2020 1121 1157 1108 1148 0 +41.09(+3.71%)
Jun 26, 2020 1123 1132 1088 1107 0 -26.77(-2.36%)
Jun 25, 2020 1100 1140 1090 1134 0 +23.10(+2.08%)
Jun 24, 2020 1145 1152 1093 1111 0 -50.41(-4.34%)
Jun 23, 2020 1170 1179 1150 1161 0 +11.36(+0.99%)
Jun 22, 2020 1156 1165 1130 1150 0 -17.00(-1.46%)
Jun 19, 2020 1187 1206 1149 1167 0 -0.95(-0.08%)
Jun 18, 2020 1151 1183 1138 1168 0 +3.84(+0.33%)
Jun 17, 2020 1190 1195 1156 1164 0 -29.99(-2.51%)
Jun 16, 2020 1210 1223 1160 1194 0 +37.45(+3.24%)
Jun 15, 2020 1086 1165 1073 1156 0 +25.98(+2.30%)
Jun 12, 2020 1139 1159 1091 1130 0 +42.50(+3.91%)
Jun 11, 2020 1157 1170 1080 1088 0 -138.13(-11.27%)
Jun 10, 2020 1251 1258 1202 1226 0 -18.44(-1.48%)
Jun 09, 2020 1262 1277 1226 1244 0 -44.73(-3.47%)
Jun 08, 2020 1268 1300 1242 1289 0 +43.03(+3.45%)
Jun 05, 2020 1227 1279 1217 1246 0 +55.43(+4.66%)
Jun 04, 2020 1168 1204 1154 1191 0 +10.92(+0.93%)
Jun 03, 2020 1149 1195 1137 1180 0 +51.04(+4.52%)
Jun 02, 2020 1135 1149 1115 1129 0 +5.74(+0.51%)
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.