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: 1:54 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 29, 2020 1119 1129 1082 1114 0 -13.31(-1.18%)
May 28, 2020 1175 1177 1107 1127 0 -32.40(-2.79%)
May 27, 2020 1148 1170 1120 1160 0 +33.40(+2.97%)
May 26, 2020 1115 1141 1103 1126 0 +44.81(+4.14%)
May 25, 2020 1089 1102 1052 1081 0 +0.71(+0.07%)
May 22, 2020 1089 1102 1053 1081 0 -6.37(-0.59%)
May 21, 2020 1086 1105 1065 1087 0 -5.26(-0.48%)
May 20, 2020 1080 1111 1066 1092 0 +26.45(+2.48%)
May 19, 2020 1076 1103 1050 1066 0 -9.94(-0.92%)
May 18, 2020 1044 1101 1039 1076 0 +68.84(+6.84%)
May 15, 2020 1005 1025 989.67 1007 0 +1.81(+0.18%)
May 14, 2020 973.94 1013 946.93 1005 0 +10.34(+1.04%)
May 13, 2020 1032 1040 977.41 994.90 0 -43.34(-4.17%)
May 12, 2020 1074 1090 1032 1038 0 -32.88(-3.07%)
May 11, 2020 1086 1096 1054 1071 0 -33.08(-3.00%)
May 08, 2020 1077 1114 1067 1104 0 +43.23(+4.07%)
May 07, 2020 1048 1076 1036 1061 0 +36.90(+3.60%)
May 06, 2020 1066 1081 1012 1024 0 -41.48(-3.89%)
May 05, 2020 1070 1116 1042 1066 0 -25.78(-2.36%)
May 04, 2020 1044 1101 1030 1091 0 +25.06(+2.35%)
May 01, 2020 1083 1123 1034 1066 0 -32.68(-2.97%)
Apr 30, 2020 1100 1130 1066 1099 0 -22.35(-1.99%)
Apr 29, 2020 1106 1137 1086 1121 0 +59.19(+5.57%)
Apr 28, 2020 1082 1095 1047 1062 0 +23.07(+2.22%)
Apr 27, 2020 1009 1052 995.61 1039 0 +40.38(+4.04%)
Apr 24, 2020 995.36 1022 971.97 998.66 0 +9.73(+0.98%)
Apr 23, 2020 957.29 1011 947.80 988.92 0 +39.21(+4.13%)
Apr 22, 2020 995.40 998.69 936.80 949.72 0 -17.38(-1.80%)
Apr 21, 2020 957.98 990.90 948.51 967.10 0 -16.15(-1.64%)
Apr 20, 2020 991.43 1018 959.45 983.25 0 -43.60(-4.25%)
Apr 17, 2020 1004 1040 993.43 1027 0 +41.35(+4.20%)
Apr 16, 2020 994.92 1010 950.79 985.50 0 -16.10(-1.61%)
Apr 15, 2020 1016 1055 982.39 1002 0 -58.91(-5.55%)
Apr 14, 2020 1034 1074 1020 1061 0 +40.23(+3.94%)
Apr 13, 2020 1027 1058 983.81 1020 0 -12.53(-1.21%)
Apr 09, 2020 1010 1055 982.72 1033 0 +62.90(+6.49%)
Apr 08, 2020 921.73 986.89 892.88 969.91 0 +67.38(+7.47%)
Apr 07, 2020 969.83 990.95 891.33 902.53 0 -22.42(-2.42%)
Apr 06, 2020 879.44 942.75 865.82 924.95 0 +71.67(+8.40%)
Apr 03, 2020 911.68 922.40 812.52 853.27 0 -101.45(-10.63%)
Apr 02, 2020 938.85 1015 926.20 954.72 0 +16.93(+1.81%)
Apr 01, 2020 980.43 1007 914.63 937.79 0 -84.84(-8.30%)
Mar 31, 2020 987.62 1048 973.20 1023 0 +34.00(+3.44%)
Mar 30, 2020 976.04 1017 929.96 988.63 0 +12.52(+1.28%)
Mar 27, 2020 979.13 1038 927.48 976.11 0 -47.18(-4.61%)
Mar 26, 2020 936.92 1058 920.15 1023 0 +87.03(+9.30%)
Mar 25, 2020 941.58 1010 896.37 936.26 0 +16.08(+1.75%)
Mar 24, 2020 854.98 944.62 819.32 920.19 0 +109.23(+13.47%)
Mar 23, 2020 862.50 907.76 750.82 810.96 0 -50.20(-5.83%)
Mar 20, 2020 947.30 988.77 828.74 861.15 0 -75.53(-8.06%)
Mar 19, 2020 777.71 998.99 759.03 936.69 0 +150.95(+19.21%)
Mar 18, 2020 884.36 959.46 735.95 785.74 0 -154.91(-16.47%)
Mar 17, 2020 918.46 1011 845.70 940.64 0 +40.06(+4.45%)
Mar 16, 2020 935.16 997.06 860.61 900.58 0 -146.18(-13.96%)
Mar 13, 2020 1063 1081 957.70 1047 0 +36.35(+3.60%)
Mar 12, 2020 1056 1121 963.21 1010 0 -159.85(-13.66%)
Mar 11, 2020 1189 1220 1132 1170 0 -59.39(-4.83%)
Mar 10, 2020 1220 1248 1131 1230 0 +49.70(+4.21%)
Mar 09, 2020 1228 1292 1117 1180 0 -161.89(-12.06%)
Mar 06, 2020 1343 1370 1311 1342 0 -37.83(-2.74%)
Mar 05, 2020 1402 1419 1361 1380 0 -70.79(-4.88%)
Mar 04, 2020 1408 1460 1397 1450 0 +62.06(+4.47%)
Mar 03, 2020 1418 1447 1371 1388 0 -24.59(-1.74%)
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.