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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

891.79 -24.54 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
May 02, 2016 2178 2197 2154 2177 0 -2.98(-0.14%)
Apr 29, 2016 2176 2191 2131 2180 0 -3.82(-0.17%)
Apr 28, 2016 2246 2253 2174 2184 0 -56.47(-2.52%)
Apr 27, 2016 2227 2262 2196 2241 0 +20.71(+0.93%)
Apr 26, 2016 2209 2233 2177 2220 0 +25.87(+1.18%)
Apr 25, 2016 2236 2244 2183 2194 0 -43.23(-1.93%)
Apr 22, 2016 2234 2263 2220 2237 0 +2.84(+0.13%)
Apr 21, 2016 2256 2276 2220 2234 0 -23.39(-1.04%)
Apr 20, 2016 2235 2275 2219 2258 0 +15.81(+0.71%)
Apr 19, 2016 2214 2252 2195 2242 0 +36.21(+1.64%)
Apr 18, 2016 2176 2224 2167 2206 0 +9.47(+0.43%)
Apr 15, 2016 2203 2220 2174 2196 0 -12.10(-0.55%)
Apr 14, 2016 2211 2234 2183 2208 0 -0.08(-0.00%)
Apr 13, 2016 2185 2222 2152 2208 0 +34.28(+1.58%)
Apr 12, 2016 2121 2188 2115 2174 0 +62.37(+2.95%)
Apr 11, 2016 2146 2180 2105 2112 0 -20.89(-0.98%)
Apr 08, 2016 2154 2172 2120 2133 0 +6.49(+0.31%)
Apr 07, 2016 2128 2148 2106 2126 0 -19.99(-0.93%)
Apr 06, 2016 2132 2161 2111 2146 0 +20.03(+0.94%)
Apr 05, 2016 2133 2153 2109 2126 0 -18.14(-0.85%)
Apr 04, 2016 2161 2176 2132 2144 0 -14.25(-0.66%)
Apr 01, 2016 2131 2166 2092 2159 0 +0.70(+0.03%)
Mar 31, 2016 2139 2187 2130 2158 0 +16.72(+0.78%)
Mar 30, 2016 2131 2161 2118 2141 0 +26.29(+1.24%)
Mar 29, 2016 2083 2129 2067 2115 0 +19.28(+0.92%)
Mar 28, 2016 2115 2120 2076 2096 0 -7.13(-0.34%)
Mar 24, 2016 2103 2103 2103 2103 0 +38.20(+1.85%)
Mar 23, 2016 2120 2128 2062 2064 0 -61.29(-2.88%)
Mar 22, 2016 2109 2137 2098 2126 0 +1.03(+0.05%)
Mar 21, 2016 2132 2147 2102 2125 0 -15.00(-0.70%)
Mar 18, 2016 2141 2173 2118 2140 0 +1.30(+0.06%)
Mar 17, 2016 2122 2160 2101 2138 0 +18.16(+0.86%)
Mar 16, 2016 2071 2133 2064 2120 0 +46.69(+2.25%)
Mar 15, 2016 2053 2090 2036 2074 0 +7.79(+0.38%)
Mar 14, 2016 2065 2090 2031 2066 0 -8.05(-0.39%)
Mar 11, 2016 2065 2098 2031 2074 0 +31.17(+1.53%)
Mar 10, 2016 2057 2066 1998 2043 0 -18.81(-0.91%)
Mar 09, 2016 2034 2083 2012 2061 0 +42.75(+2.12%)
Mar 08, 2016 2075 2092 1994 2019 0 -72.84(-3.48%)
Mar 07, 2016 2077 2122 2058 2092 0 +7.04(+0.34%)
Mar 04, 2016 2074 2099 2049 2085 0 +15.41(+0.74%)
Mar 03, 2016 2046 2098 2029 2069 0 +24.84(+1.22%)
Mar 02, 2016 2021 2055 2004 2044 0 +15.71(+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.