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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

925.43 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 15, 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 (%)
May 31, 2022 952.70 952.70 921.79 937.25 0 -16.36(-1.72%)
May 30, 2022 921.79 953.61 913.61 953.61 0 +30.91(+3.35%)
May 27, 2022 929.97 934.52 908.16 922.70 0 -3.64(-0.39%)
May 26, 2022 926.34 944.52 925.43 926.34 0 +2.73(+0.30%)
May 25, 2022 926.34 928.15 899.07 923.61 0 -5.46(-0.59%)
May 24, 2022 951.79 951.79 920.88 929.07 0 -3.64(-0.39%)
May 20, 2022 932.70 932.70 932.70 932.70 0 +6.36(+0.69%)
May 19, 2022 951.79 962.70 921.79 926.34 0 -41.82(-4.32%)
May 18, 2022 987.25 995.43 959.06 968.15 0 -36.37(-3.62%)
May 17, 2022 958.15 1009 950.88 1005 0 +52.73(+5.54%)
May 16, 2022 881.79 966.34 859.98 951.79 0 +59.09(+6.62%)
May 13, 2022 849.07 927.25 829.98 892.70 0 +60.00(+7.21%)
May 12, 2022 1004 1004 825.43 832.70 0 -248.18(-22.96%)
May 11, 2022 1111 1120 1077 1081 0 -30.00(-2.70%)
May 10, 2022 1109 1125 1100 1111 0 +8.18(+0.74%)
May 09, 2022 1091 1111 1073 1103 0 +10.00(+0.92%)
May 06, 2022 1127 1128 1092 1093 0 -32.72(-2.91%)
May 05, 2022 1145 1152 1120 1125 0 -26.37(-2.29%)
May 04, 2022 1151 1163 1133 1152 0 +0.91(+0.08%)
May 03, 2022 1151 1161 1145 1151 0 +2.73(+0.24%)
May 02, 2022 1150 1158 1138 1148 0 +0.00(+0.00%)
Apr 29, 2022 1168 1171 1148 1148 0 -15.45(-1.33%)
Apr 28, 2022 1145 1171 1137 1164 0 +20.91(+1.83%)
Apr 27, 2022 1130 1157 1130 1143 0 +15.45(+1.37%)
Apr 26, 2022 1142 1146 1127 1127 0 -17.27(-1.51%)
Apr 25, 2022 1145 1148 1129 1145 0 -3.64(-0.32%)
Apr 22, 2022 1159 1167 1145 1148 0 -14.54(-1.25%)
Apr 21, 2022 1164 1165 1152 1163 0 -1.82(-0.16%)
Apr 20, 2022 1194 1195 1161 1165 0 -17.27(-1.46%)
Apr 19, 2022 1155 1182 1155 1182 0 +30.90(+2.68%)
Apr 18, 2022 1145 1159 1136 1151 0 +8.19(+0.72%)
Apr 14, 2022 1143 1143 1143 1143 0 -9.10(-0.79%)
Apr 13, 2022 1152 1159 1141 1152 0 +2.73(+0.24%)
Apr 12, 2022 1175 1185 1145 1149 0 -14.54(-1.25%)
Apr 11, 2022 1157 1179 1150 1164 0 +6.36(+0.55%)
Apr 08, 2022 1175 1176 1157 1157 0 -20.00(-1.70%)
Apr 07, 2022 1156 1182 1142 1177 0 +22.73(+1.97%)
Apr 06, 2022 1145 1155 1133 1155 0 +4.54(+0.39%)
Apr 05, 2022 1162 1165 1147 1150 0 -8.18(-0.71%)
Apr 04, 2022 1151 1165 1135 1158 0 +10.91(+0.95%)
Apr 01, 2022 1168 1173 1141 1147 0 -18.18(-1.56%)
Mar 31, 2022 1189 1190 1162 1165 0 -23.64(-1.99%)
Mar 30, 2022 1208 1216 1185 1189 0 -20.00(-1.65%)
Mar 29, 2022 1211 1225 1205 1209 0 -0.91(-0.08%)
Mar 28, 2022 1214 1219 1204 1210 0 -1.81(-0.15%)
Mar 25, 2022 1227 1228 1211 1212 0 -10.91(-0.89%)
Mar 24, 2022 1254 1254 1216 1223 0 -30.91(-2.47%)
Mar 23, 2022 1276 1284 1250 1254 0 -22.73(-1.78%)
Mar 22, 2022 1275 1285 1262 1276 0 +13.64(+1.08%)
Mar 21, 2022 1278 1278 1245 1263 0 -14.55(-1.14%)
Mar 18, 2022 1283 1285 1259 1277 0 -8.18(-0.64%)
Mar 17, 2022 1248 1293 1239 1285 0 +51.82(+4.20%)
Mar 16, 2022 1204 1247 1200 1234 0 +35.45(+2.96%)
Mar 15, 2022 1160 1201 1151 1198 0 +31.82(+2.73%)
Mar 14, 2022 1179 1179 1162 1166 0 -10.91(-0.93%)
Mar 11, 2022 1185 1194 1172 1177 0 -1.82(-0.15%)
Mar 10, 2022 1184 1195 1172 1179 0 -15.45(-1.29%)
Mar 09, 2022 1168 1197 1157 1195 0 +30.00(+2.58%)
Mar 08, 2022 1171 1181 1158 1165 0 -5.46(-0.47%)
Mar 07, 2022 1208 1224 1166 1170 0 -43.63(-3.60%)
Mar 04, 2022 1202 1216 1198 1214 0 +10.91(+0.91%)
Mar 03, 2022 1193 1207 1188 1203 0 +10.91(+0.92%)
Mar 02, 2022 1186 1202 1181 1192 0 +9.09(+0.77%)
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.