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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

839.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 1314 1356 1309 1337 0 +17.27(+1.31%)
Jan 30, 2024 1335 1344 1311 1320 0 -20.91(-1.56%)
Jan 29, 2024 1351 1360 1335 1341 0 -17.27(-1.27%)
Jan 26, 2024 1354 1364 1349 1358 0 +5.45(+0.40%)
Jan 25, 2024 1329 1359 1325 1353 0 +29.09(+2.20%)
Jan 24, 2024 1328 1341 1319 1324 0 -9.09(-0.68%)
Jan 23, 2024 1316 1336 1316 1333 0 +9.09(+0.69%)
Jan 22, 2024 1350 1353 1297 1324 0 -23.63(-1.75%)
Jan 19, 2024 1319 1353 1319 1347 0 +14.54(+1.09%)
Jan 18, 2024 1297 1335 1273 1333 0 +36.36(+2.80%)
Jan 17, 2024 1273 1298 1272 1296 0 +15.46(+1.21%)
Jan 16, 2024 1286 1288 1273 1281 0 -5.46(-0.42%)
Jan 15, 2024 1264 1295 1264 1286 0 +13.64(+1.07%)
Jan 12, 2024 1263 1282 1246 1273 0 +29.09(+2.34%)
Jan 11, 2024 1182 1264 1165 1244 0 +70.91(+6.05%)
Jan 10, 2024 1173 1181 1161 1173 0 -4.55(-0.39%)
Jan 09, 2024 1165 1182 1159 1177 0 +9.09(+0.78%)
Jan 08, 2024 1149 1170 1149 1168 0 +8.18(+0.71%)
Jan 05, 2024 1136 1167 1136 1160 0 +16.37(+1.43%)
Jan 04, 2024 1122 1164 1122 1144 0 +20.00(+1.78%)
Jan 03, 2024 1129 1133 1119 1124 0 -13.64(-1.20%)
Jan 02, 2024 1142 1150 1133 1137 0 -20.00(-1.73%)
Dec 29, 2023 1157 1157 1157 1157 0 -1.82(-0.16%)
Dec 28, 2023 1172 1175 1156 1159 0 -9.09(-0.78%)
Dec 27, 2023 1159 1172 1156 1168 0 -0.91(-0.08%)
Dec 22, 2023 1169 1169 1169 1169 0 +12.73(+1.10%)
Dec 21, 2023 1153 1163 1145 1156 0 +10.00(+0.87%)
Dec 20, 2023 1159 1164 1145 1146 0 -14.55(-1.25%)
Dec 19, 2023 1152 1173 1152 1161 0 +17.28(+1.51%)
Dec 18, 2023 1125 1153 1125 1144 0 +16.36(+1.45%)
Dec 15, 2023 1138 1145 1124 1127 0 -9.09(-0.80%)
Dec 14, 2023 1153 1155 1126 1136 0 -16.36(-1.42%)
Dec 13, 2023 1123 1155 1119 1153 0 +31.81(+2.84%)
Dec 12, 2023 1120 1135 1117 1121 0 +0.91(+0.08%)
Dec 11, 2023 1105 1138 1104 1120 0 +12.73(+1.15%)
Dec 08, 2023 1136 1144 1096 1107 0 -29.09(-2.56%)
Dec 07, 2023 1159 1165 1132 1136 0 -20.91(-1.81%)
Dec 06, 2023 1158 1173 1144 1157 0 +3.64(+0.32%)
Dec 05, 2023 1161 1168 1152 1154 0 -0.91(-0.08%)
Dec 04, 2023 1136 1168 1135 1155 0 +3.63(+0.32%)
Dec 01, 2023 1114 1154 1103 1151 0 +34.55(+3.09%)
Nov 30, 2023 1105 1136 1099 1116 0 +12.72(+1.15%)
Nov 29, 2023 1085 1110 1085 1104 0 +20.00(+1.85%)
Nov 28, 2023 1077 1096 1075 1084 0 +5.46(+0.51%)
Nov 27, 2023 1065 1078 1054 1078 0 +10.00(+0.94%)
Nov 24, 2023 1074 1085 1067 1068 0 -15.46(-1.43%)
Nov 23, 2023 1082 1090 1075 1084 0 -10.90(-1.00%)
Nov 22, 2023 1076 1097 1071 1095 0 +6.36(+0.58%)
Nov 21, 2023 1098 1111 1085 1088 0 -1.82(-0.17%)
Nov 20, 2023 1083 1093 1071 1090 0 -1.82(-0.17%)
Nov 17, 2023 1076 1093 1076 1092 0 +10.00(+0.92%)
Nov 16, 2023 1076 1086 1075 1082 0 -4.54(-0.42%)
Nov 15, 2023 1071 1088 1069 1086 0 +9.09(+0.84%)
Nov 14, 2023 1074 1095 1071 1077 0 +2.72(+0.25%)
Nov 13, 2023 1074 1090 1070 1075 0 +0.00(+0.00%)
Nov 10, 2023 1076 1077 1039 1075 0 -2.72(-0.25%)
Nov 09, 2023 1072 1103 1052 1077 0 +42.72(+4.13%)
Nov 08, 2023 1028 1046 1026 1035 0 +2.73(+0.26%)
Nov 07, 2023 1084 1084 1023 1032 0 -52.72(-4.86%)
Nov 06, 2023 1077 1087 1077 1085 0 +5.45(+0.51%)
Nov 03, 2023 1065 1083 1063 1079 0 +12.73(+1.19%)
Nov 02, 2023 1055 1075 1050 1066 0 +17.27(+1.65%)
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.