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 (%)
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%)
Jun 02, 2014 2317 2338 2289 2309 0 -9.19(-0.40%)
May 30, 2014 2307 2326 2288 2318 0 +9.05(+0.39%)
May 29, 2014 2290 2317 2274 2309 0 +22.50(+0.98%)
May 28, 2014 2288 2296 2265 2286 0 -5.79(-0.25%)
May 27, 2014 2295 2313 2277 2292 0 +3.43(+0.15%)
May 26, 2014 35.38 2289 2289 2289 0 +0.12(+0.01%)
May 23, 2014 2278 2294 2263 2289 0 +6.37(+0.28%)
May 22, 2014 2277 2299 2258 2282 0 +5.73(+0.25%)
May 21, 2014 2263 2286 2250 2277 0 +16.38(+0.72%)
May 20, 2014 2272 2279 2245 2260 0 -19.16(-0.84%)
May 19, 2014 2264 2293 2259 2279 0 +8.39(+0.37%)
May 16, 2014 2260 2275 2241 2271 0 +13.35(+0.59%)
May 15, 2014 2273 2281 2229 2258 0 -18.44(-0.81%)
May 14, 2014 2273 2294 2252 2276 0 +3.70(+0.16%)
May 13, 2014 2274 2289 2253 2272 0 +4.80(+0.21%)
May 12, 2014 2244 2275 2237 2268 0 +32.86(+1.47%)
May 09, 2014 2238 2253 2213 2235 0 -2.39(-0.11%)
May 08, 2014 2248 2271 2230 2237 0 -31.16(-1.37%)
May 07, 2014 2271 2285 2246 2268 0 +1.12(+0.05%)
May 06, 2014 2256 2281 2243 2267 0 +2.54(+0.11%)
May 05, 2014 2256 2284 2239 2265 0 -4.66(-0.21%)
May 02, 2014 2275 2306 2252 2269 0 -10.51(-0.46%)
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.