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 (%)
Apr 28, 2017 2273 2287 2247 2262 0 +13.89(+0.62%)
Apr 27, 2017 2258 2264 2231 2248 0 -9.59(-0.42%)
Apr 26, 2017 2253 2279 2241 2258 0 +2.74(+0.12%)
Apr 25, 2017 2230 2263 2218 2255 0 +27.14(+1.22%)
Apr 24, 2017 2239 2244 2215 2228 0 +6.09(+0.27%)
Apr 21, 2017 2223 2237 2207 2222 0 +4.90(+0.22%)
Apr 20, 2017 2206 2226 2196 2217 0 +14.42(+0.65%)
Apr 19, 2017 2198 2219 2181 2202 0 +7.95(+0.36%)
Apr 18, 2017 2186 2204 2176 2195 0 +1.80(+0.08%)
Apr 17, 2017 2186 2199 2176 2193 0 +10.42(+0.48%)
Apr 13, 2017 2204 2217 2176 2182 0 -26.21(-1.19%)
Apr 12, 2017 2235 2243 2197 2209 0 -31.85(-1.42%)
Apr 11, 2017 2229 2245 2205 2240 0 +13.29(+0.60%)
Apr 10, 2017 2214 2240 2205 2227 0 +20.12(+0.91%)
Apr 07, 2017 2210 2221 2192 2207 0 -0.95(-0.04%)
Apr 06, 2017 2206 2225 2183 2208 0 +3.52(+0.16%)
Apr 05, 2017 2231 2250 2193 2204 0 -19.37(-0.87%)
Apr 04, 2017 2219 2239 2206 2224 0 +2.87(+0.13%)
Apr 03, 2017 2223 2234 2208 2221 0 -1.71(-0.08%)
Mar 31, 2017 2220 2235 2208 2223 0 +1.25(+0.06%)
Mar 30, 2017 2216 2235 2206 2221 0 +3.91(+0.18%)
Mar 29, 2017 2205 2226 2200 2217 0 +7.45(+0.34%)
Mar 28, 2017 2189 2221 2181 2210 0 +24.38(+1.12%)
Mar 27, 2017 2169 2198 2162 2186 0 +2.52(+0.12%)
Mar 24, 2017 2185 2203 2172 2183 0 +1.77(+0.08%)
Mar 23, 2017 2179 2201 2166 2181 0 +1.36(+0.06%)
Mar 22, 2017 2178 2199 2159 2180 0 -2.03(-0.09%)
Mar 21, 2017 2219 2229 2176 2182 0 -28.05(-1.27%)
Mar 20, 2017 2204 2219 2189 2210 0 -0.12(-0.01%)
Mar 17, 2017 2189 2224 2174 2210 0 +27.14(+1.24%)
Mar 16, 2017 2184 2198 2154 2183 0 +1.09(+0.05%)
Mar 15, 2017 2160 2192 2148 2182 0 +29.68(+1.38%)
Mar 14, 2017 2156 2167 2129 2152 0 -9.56(-0.44%)
Mar 13, 2017 2161 2178 2146 2162 0 +2.78(+0.13%)
Mar 10, 2017 2153 2170 2138 2159 0 +9.40(+0.44%)
Mar 09, 2017 2133 2164 2117 2150 0 +15.58(+0.73%)
Mar 08, 2017 2160 2168 2129 2134 0 -28.97(-1.34%)
Mar 07, 2017 2160 2173 2140 2163 0 +4.48(+0.21%)
Mar 06, 2017 2154 2171 2138 2159 0 -3.01(-0.14%)
Mar 03, 2017 2164 2174 2140 2162 0 +7.48(+0.35%)
Mar 02, 2017 2157 2177 2137 2154 0 -8.50(-0.39%)
Mar 01, 2017 2154 2173 2137 2163 0 -4.49(-0.21%)
Feb 28, 2017 2161 2184 2146 2167 0 +5.20(+0.24%)
Feb 27, 2017 2158 2174 2129 2162 0 +9.09(+0.42%)
Feb 24, 2017 2179 2188 2132 2153 0 -29.53(-1.35%)
Feb 23, 2017 2200 2221 2172 2182 0 -8.59(-0.39%)
Feb 22, 2017 2233 2242 2175 2191 0 -34.55(-1.55%)
Feb 21, 2017 2253 2261 2210 2225 0 -21.56(-0.96%)
Feb 17, 2017 2247 2247 2247 2247 0 -6.48(-0.29%)
Feb 16, 2017 2255 2269 2227 2254 0 +1.67(+0.07%)
Feb 15, 2017 2318 2338 2209 2252 0 -115.97(-4.90%)
Feb 14, 2017 2376 2387 2324 2368 0 -17.24(-0.72%)
Feb 13, 2017 2391 2402 2371 2385 0 -2.97(-0.12%)
Feb 10, 2017 2394 2408 2374 2388 0 +6.76(+0.28%)
Feb 09, 2017 2358 2393 2346 2381 0 +24.14(+1.02%)
Feb 08, 2017 2354 2374 2330 2357 0 -4.60(-0.19%)
Feb 07, 2017 2364 2394 2338 2362 0 -8.46(-0.36%)
Feb 06, 2017 2356 2386 2336 2370 0 +15.74(+0.67%)
Feb 03, 2017 2334 2364 2306 2354 0 +46.61(+2.02%)
Feb 02, 2017 2305 2330 2289 2308 0 +1.10(+0.05%)
Feb 01, 2017 2306 2323 2275 2307 0 +13.85(+0.60%)
Jan 31, 2017 2290 2306 2257 2293 0 +2.15(+0.09%)
Jan 30, 2017 2297 2318 2245 2291 0 -27.53(-1.19%)
Jan 27, 2017 2433 2444 2299 2318 0 -109.76(-4.52%)
Jan 26, 2017 2439 2451 2417 2428 0 -4.05(-0.17%)
Jan 25, 2017 2400 2440 2394 2432 0 +30.63(+1.28%)
Jan 24, 2017 2385 2416 2373 2401 0 +24.87(+1.05%)
Jan 23, 2017 2388 2403 2364 2377 0 -20.23(-0.84%)
Jan 20, 2017 2394 2416 2384 2397 0 +12.89(+0.54%)
Jan 19, 2017 2397 2409 2364 2384 0 -13.15(-0.55%)
Jan 18, 2017 2384 2405 2364 2397 0 +6.59(+0.28%)
Jan 17, 2017 2405 2409 2369 2390 0 -1.65(-0.07%)
Jan 16, 2017 2392 2393 2392 2392 0 -0.53(-0.02%)
Jan 13, 2017 2388 2411 2375 2393 0 +10.30(+0.43%)
Jan 12, 2017 2400 2414 2360 2382 0 -18.06(-0.75%)
Jan 11, 2017 2395 2417 2379 2400 0 +11.38(+0.48%)
Jan 10, 2017 2396 2422 2364 2389 0 -8.41(-0.35%)
Jan 09, 2017 2408 2422 2387 2397 0 -16.11(-0.67%)
Jan 06, 2017 2438 2451 2404 2414 0 -25.80(-1.06%)
Jan 05, 2017 2431 2456 2412 2439 0 +10.08(+0.41%)
Jan 04, 2017 2416 2449 2394 2429 0 +6.64(+0.27%)
Jan 03, 2017 2435 2449 2385 2423 0 +14.35(+0.60%)
Dec 30, 2016 2408 2408 2408 2408 0 +3.17(+0.13%)
Dec 29, 2016 2395 2423 2381 2405 0 +13.39(+0.56%)
Dec 28, 2016 2416 2426 2383 2392 0 -24.48(-1.01%)
Dec 27, 2016 2420 2438 2409 2416 0 -3.52(-0.15%)
Dec 23, 2016 2420 2420 2420 2420 0 +8.05(+0.33%)
Dec 22, 2016 2402 2425 2381 2412 0 +9.66(+0.40%)
Dec 21, 2016 2402 2429 2392 2402 0 +5.70(+0.24%)
Dec 20, 2016 2392 2411 2377 2396 0 +7.02(+0.29%)
Dec 19, 2016 2391 2408 2372 2389 0 +3.21(+0.13%)
Dec 16, 2016 2376 2394 2363 2386 0 +14.77(+0.62%)
Dec 15, 2016 2356 2403 2344 2371 0 +12.13(+0.51%)
Dec 14, 2016 2412 2414 2353 2359 0 -61.09(-2.52%)
Dec 13, 2016 2418 2436 2394 2420 0 +8.42(+0.35%)
Dec 12, 2016 2405 2427 2387 2412 0 +18.49(+0.77%)
Dec 09, 2016 2407 2420 2378 2393 0 -5.47(-0.23%)
Dec 08, 2016 2392 2418 2372 2399 0 +9.99(+0.42%)
Dec 07, 2016 2349 2393 2338 2389 0 +44.51(+1.90%)
Dec 06, 2016 2343 2368 2327 2344 0 -1.04(-0.04%)
Dec 05, 2016 2320 2358 2306 2345 0 +38.26(+1.66%)
Dec 02, 2016 2325 2348 2291 2307 0 -24.48(-1.05%)
Dec 01, 2016 2360 2371 2318 2332 0 -8.60(-0.37%)
Nov 30, 2016 2355 2372 2314 2340 0 +12.36(+0.53%)
Nov 29, 2016 2313 2350 2300 2328 0 -1.63(-0.07%)
Nov 28, 2016 2349 2369 2317 2329 0 -20.39(-0.87%)
Nov 25, 2016 2345 2354 2330 2350 0 +10.54(+0.45%)
Nov 24, 2016 2338 2339 2338 2339 0 +0.88(+0.04%)
Nov 23, 2016 2324 2347 2311 2338 0 +2.94(+0.13%)
Nov 22, 2016 2330 2349 2310 2335 0 +13.21(+0.57%)
Nov 21, 2016 2328 2342 2304 2322 0 +11.08(+0.48%)
Nov 18, 2016 2319 2329 2297 2311 0 -14.52(-0.62%)
Nov 17, 2016 2296 2334 2282 2326 0 +41.64(+1.82%)
Nov 16, 2016 2284 2310 2262 2284 0 -6.57(-0.29%)
Nov 15, 2016 2270 2319 2242 2291 0 +31.84(+1.41%)
Nov 14, 2016 2238 2271 2213 2259 0 +21.85(+0.98%)
Nov 11, 2016 2214 2250 2193 2237 0 +12.70(+0.57%)
Nov 10, 2016 2267 2287 2208 2224 0 -29.72(-1.32%)
Nov 09, 2016 2231 2275 2214 2254 0 +21.49(+0.96%)
Nov 08, 2016 2222 2258 2206 2232 0 -15.60(-0.69%)
Nov 07, 2016 2240 2272 2229 2248 0 +20.28(+0.91%)
Nov 04, 2016 2236 2258 2216 2228 0 -21.75(-0.97%)
Nov 03, 2016 2251 2273 2227 2250 0 -2.33(-0.10%)
Nov 02, 2016 2262 2276 2238 2252 0 -10.79(-0.48%)
Nov 01, 2016 2295 2306 2246 2263 0 +19.21(+0.86%)
Oct 31, 2016 2230 2254 2209 2243 0 +14.91(+0.67%)
Oct 28, 2016 2354 2362 2200 2229 0 -121.96(-5.19%)
Oct 27, 2016 2373 2379 2339 2351 0 -13.51(-0.57%)
Oct 26, 2016 2361 2383 2330 2364 0 -5.62(-0.24%)
Oct 25, 2016 2378 2400 2359 2370 0 -9.49(-0.40%)
Oct 24, 2016 2393 2408 2362 2379 0 -0.88(-0.04%)
Oct 21, 2016 2371 2397 2348 2380 0 -1.64(-0.07%)
Oct 20, 2016 2379 2401 2362 2382 0 -4.64(-0.19%)
Oct 19, 2016 2380 2404 2368 2386 0 +11.83(+0.50%)
Oct 18, 2016 2379 2387 2358 2374 0 +16.06(+0.68%)
Oct 17, 2016 2341 2367 2333 2358 0 +9.18(+0.39%)
Oct 14, 2016 2362 2376 2335 2349 0 -3.27(-0.14%)
Oct 13, 2016 2352 2372 2322 2352 0 -10.71(-0.45%)
Oct 12, 2016 2369 2391 2350 2363 0 -7.08(-0.30%)
Oct 11, 2016 2396 2400 2353 2370 0 -26.56(-1.11%)
Oct 10, 2016 2375 2417 2371 2397 0 +29.88(+1.26%)
Oct 07, 2016 2365 2373 2356 2367 0 -10.15(-0.43%)
Oct 06, 2016 2362 2394 2346 2377 0 +8.37(+0.35%)
Oct 05, 2016 2410 2419 2345 2369 0 +12.49(+0.53%)
Oct 04, 2016 2365 2382 2337 2356 0 -22.28(-0.94%)
Sep 26, 2016 2370 2397 2363 2379 0 -1.34(-0.06%)
Sep 23, 2016 2383 2399 2363 2380 0 -8.04(-0.34%)
Sep 22, 2016 2352 2396 2345 2388 0 +54.18(+2.32%)
Sep 21, 2016 2293 2341 2282 2334 0 +52.93(+2.32%)
Sep 20, 2016 2322 2329 2275 2281 0 -33.10(-1.43%)
Sep 19, 2016 2316 2329 2295 2314 0 +8.97(+0.39%)
Sep 16, 2016 2312 2325 2289 2305 0 -14.14(-0.61%)
Sep 15, 2016 2278 2327 2273 2319 0 +43.65(+1.92%)
Sep 14, 2016 2278 2304 2264 2275 0 -2.38(-0.10%)
Sep 13, 2016 2314 2326 2269 2278 0 -42.48(-1.83%)
Sep 12, 2016 2294 2337 2280 2320 0 +9.92(+0.43%)
Sep 09, 2016 2358 2368 2302 2310 0 -65.75(-2.77%)
Sep 08, 2016 2368 2392 2357 2376 0 +6.92(+0.29%)
Sep 07, 2016 2346 2384 2336 2369 0 +25.63(+1.09%)
Sep 06, 2016 2336 2358 2323 2344 0 +8.39(+0.36%)
Sep 02, 2016 2335 2335 2335 2335 0 +30.17(+1.31%)
Sep 01, 2016 2298 2315 2267 2305 0 +14.61(+0.64%)
Aug 31, 2016 2308 2316 2273 2290 0 -18.90(-0.82%)
Aug 30, 2016 2317 2323 2292 2309 0 -4.69(-0.20%)
Aug 29, 2016 2296 2322 2280 2314 0 +24.74(+1.08%)
Aug 26, 2016 2304 2324 2275 2289 0 -15.29(-0.66%)
Aug 25, 2016 2284 2314 2277 2305 0 +2.48(+0.11%)
Aug 24, 2016 2287 2308 2279 2302 0 +10.36(+0.45%)
Aug 23, 2016 2282 2299 2277 2292 0 +13.76(+0.60%)
Aug 22, 2016 2283 2290 2263 2278 0 -15.48(-0.67%)
Aug 19, 2016 2299 2310 2278 2293 0 -9.52(-0.41%)
Aug 18, 2016 2289 2312 2272 2303 0 +16.51(+0.72%)
Aug 17, 2016 2281 2293 2254 2286 0 +9.06(+0.40%)
Aug 16, 2016 2281 2298 2236 2277 0 -16.02(-0.70%)
Aug 15, 2016 2294 2308 2280 2293 0 +3.96(+0.17%)
Aug 12, 2016 2298 2306 2274 2289 0 -2.74(-0.12%)
Aug 11, 2016 2294 2312 2263 2292 0 +6.20(+0.27%)
Aug 10, 2016 2274 2296 2256 2286 0 +10.06(+0.44%)
Aug 09, 2016 2284 2297 2255 2276 0 -26.81(-1.16%)
Aug 08, 2016 2302 2336 2281 2303 0 +4.75(+0.21%)
Aug 05, 2016 2300 2320 2278 2298 0 +3.34(+0.15%)
Aug 04, 2016 2271 2309 2262 2295 0 +18.74(+0.82%)
Aug 03, 2016 2232 2283 2219 2276 0 +44.71(+2.00%)
Aug 02, 2016 2213 2259 2205 2231 0 +22.48(+1.02%)
Aug 01, 2016 2262 2264 2199 2209 0 -56.19(-2.48%)
Jul 29, 2016 2222 2274 2207 2265 0 +38.09(+1.71%)
Jul 28, 2016 2251 2273 2203 2227 0 -31.57(-1.40%)
Jul 27, 2016 2277 2292 2246 2258 0 -13.60(-0.60%)
Jul 26, 2016 2262 2288 2243 2272 0 +3.69(+0.16%)
Jul 25, 2016 2289 2296 2254 2268 0 -24.01(-1.05%)
Jul 22, 2016 2287 2301 2273 2292 0 +5.78(+0.25%)
Jul 21, 2016 2289 2305 2276 2286 0 -3.79(-0.17%)
Jul 20, 2016 2289 2301 2264 2290 0 +6.69(+0.29%)
Jul 19, 2016 2286 2306 2261 2284 0 -3.05(-0.13%)
Jul 18, 2016 2282 2298 2262 2287 0 +4.23(+0.19%)
Jul 15, 2016 2278 2307 2256 2282 0 +12.18(+0.54%)
Jul 14, 2016 2279 2297 2239 2270 0 +0.34(+0.01%)
Jul 13, 2016 2278 2289 2250 2270 0 -3.77(-0.17%)
Jul 12, 2016 2264 2303 2259 2274 0 +23.24(+1.03%)
Jul 11, 2016 2247 2269 2226 2250 0 +11.93(+0.53%)
Jul 08, 2016 2238 2247 2200 2238 0 +36.80(+1.67%)
Jul 07, 2016 2221 2236 2187 2202 0 -4.95(-0.22%)
Jul 06, 2016 2207 2207 2207 2207 0 -18.52(-0.83%)
Jul 05, 2016 2238 2269 2180 2225 0 -3.59(-0.16%)
Jul 04, 2016 2227 2229 2227 2229 0 +1.29(+0.06%)
Jul 01, 2016 2245 2255 2218 2227 0 -7.99(-0.36%)
Jun 30, 2016 2202 2238 2183 2235 0 +39.07(+1.78%)
Jun 29, 2016 2181 2215 2169 2196 0 +39.39(+1.83%)
Jun 28, 2016 2141 2176 2124 2157 0 +41.50(+1.96%)
Jun 27, 2016 2128 2148 2093 2116 0 -35.61(-1.66%)
Jun 24, 2016 2118 2181 2111 2151 0 -55.57(-2.52%)
Jun 23, 2016 2205 2219 2181 2207 0 +54.82(+2.55%)
Jun 22, 2016 2154 2173 2136 2152 0 +4.34(+0.20%)
Jun 21, 2016 2149 2166 2128 2148 0 -2.12(-0.10%)
Jun 20, 2016 2170 2186 2143 2150 0 +8.41(+0.39%)
Jun 17, 2016 2130 2154 2113 2141 0 +23.53(+1.11%)
Jun 16, 2016 2114 2131 2090 2118 0 -10.24(-0.48%)
Jun 15, 2016 2133 2152 2115 2128 0 -0.35(-0.02%)
Jun 14, 2016 2125 2153 2109 2128 0 -7.76(-0.36%)
Jun 13, 2016 2157 2174 2128 2136 0 -33.16(-1.53%)
Jun 10, 2016 2170 2192 2160 2169 0 -26.63(-1.21%)
Jun 09, 2016 2199 2218 2181 2196 0 -19.91(-0.90%)
Jun 08, 2016 2240 2252 2206 2216 0 -21.74(-0.97%)
Jun 07, 2016 2223 2251 2213 2237 0 +15.40(+0.69%)
Jun 06, 2016 2195 2232 2183 2222 0 +34.39(+1.57%)
Jun 03, 2016 2185 2209 2161 2188 0 +7.69(+0.35%)
Jun 02, 2016 2174 2198 2160 2180 0 -3.19(-0.15%)
Jun 01, 2016 2153 2190 2142 2183 0 +17.72(+0.82%)
May 31, 2016 2179 2190 2156 2165 0 -6.47(-0.30%)
May 30, 2016 2170 2172 2170 2172 0 +0.64(+0.03%)
May 27, 2016 2157 2175 2143 2171 0 +10.68(+0.49%)
May 26, 2016 2181 2187 2150 2161 0 -14.64(-0.67%)
May 25, 2016 2176 2193 2163 2175 0 +4.89(+0.23%)
May 24, 2016 2141 2180 2138 2170 0 +36.15(+1.69%)
May 23, 2016 2128 2155 2115 2134 0 -3.73(-0.17%)
May 20, 2016 2105 2153 2091 2138 0 +38.65(+1.84%)
May 19, 2016 2095 2112 2061 2099 0 +3.74(+0.18%)
May 18, 2016 2115 2140 2081 2096 0 -21.59(-1.02%)
May 17, 2016 2145 2172 2110 2117 0 -32.47(-1.51%)
May 16, 2016 2107 2159 2095 2150 0 +48.44(+2.31%)
May 13, 2016 2115 2138 2091 2101 0 -13.62(-0.64%)
May 12, 2016 2130 2149 2101 2115 0 +0.70(+0.03%)
May 11, 2016 2130 2155 2102 2114 0 -17.01(-0.80%)
May 10, 2016 2117 2158 2093 2131 0 +7.01(+0.33%)
May 09, 2016 2153 2166 2111 2124 0 -33.63(-1.56%)
May 06, 2016 2145 2186 2135 2158 0 +3.87(+0.18%)
May 05, 2016 2175 2200 2142 2154 0 +2.05(+0.10%)
May 04, 2016 2126 2177 2104 2152 0 +6.22(+0.29%)
May 03, 2016 2149 2169 2113 2146 0 -31.65(-1.45%)
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.