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 UNCHANGED
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, 2021 1258 1261 1236 1250 0 +9.09(+0.73%)
May 28, 2021 1246 1257 1240 1241 0 +0.00(+0.00%)
May 27, 2021 1245 1260 1236 1241 0 +9.09(+0.74%)
May 26, 2021 1224 1240 1217 1232 0 +16.36(+1.35%)
May 25, 2021 1224 1242 1215 1215 0 -0.91(-0.07%)
May 21, 2021 1216 1216 1216 1216 0 +9.09(+0.75%)
May 20, 2021 1205 1216 1198 1207 0 +3.64(+0.30%)
May 19, 2021 1214 1215 1191 1204 0 -10.91(-0.90%)
May 18, 2021 1201 1221 1187 1215 0 +9.09(+0.75%)
May 17, 2021 1227 1231 1203 1205 0 -13.64(-1.12%)
May 14, 2021 1226 1227 1196 1219 0 +0.91(+0.07%)
May 13, 2021 1235 1245 1213 1218 0 -10.91(-0.89%)
May 12, 2021 1249 1252 1227 1229 0 -13.63(-1.10%)
May 11, 2021 1259 1259 1228 1243 0 -20.00(-1.58%)
May 10, 2021 1280 1292 1258 1263 0 -12.73(-1.00%)
May 07, 2021 1300 1305 1258 1275 0 +10.00(+0.79%)
May 06, 2021 1302 1317 1236 1265 0 -70.91(-5.31%)
May 05, 2021 1318 1349 1317 1336 0 +18.19(+1.38%)
May 04, 2021 1314 1325 1299 1318 0 +2.72(+0.21%)
May 03, 2021 1329 1329 1309 1315 0 +4.55(+0.35%)
Apr 30, 2021 1324 1327 1307 1311 0 -15.46(-1.17%)
Apr 29, 2021 1352 1355 1324 1326 0 -16.36(-1.22%)
Apr 28, 2021 1356 1364 1343 1343 0 -10.00(-0.74%)
Apr 27, 2021 1355 1375 1336 1353 0 +0.00(+0.00%)
Apr 26, 2021 1359 1375 1350 1353 0 -0.91(-0.07%)
Apr 23, 2021 1368 1377 1354 1354 0 -12.72(-0.93%)
Apr 22, 2021 1391 1392 1362 1366 0 -22.73(-1.64%)
Apr 21, 2021 1385 1396 1379 1389 0 +11.82(+0.86%)
Apr 20, 2021 1365 1385 1363 1377 0 +9.09(+0.66%)
Apr 19, 2021 1377 1395 1332 1368 0 -9.09(-0.66%)
Apr 16, 2021 1341 1409 1341 1377 0 +67.27(+5.14%)
Apr 15, 2021 1313 1335 1307 1310 0 +2.72(+0.21%)
Apr 14, 2021 1318 1318 1289 1307 0 +0.91(+0.07%)
Apr 13, 2021 1295 1315 1281 1306 0 +15.46(+1.20%)
Apr 12, 2021 1318 1318 1281 1291 0 -20.00(-1.53%)
Apr 09, 2021 1331 1331 1304 1311 0 -16.37(-1.23%)
Apr 08, 2021 1382 1386 1319 1327 0 -46.36(-3.38%)
Apr 07, 2021 1441 1450 1355 1374 0 -116.36(-7.81%)
Apr 06, 2021 1468 1494 1458 1490 0 +23.64(+1.61%)
Apr 05, 2021 1475 1485 1464 1466 0 +4.54(+0.31%)
Apr 01, 2021 1462 1462 1462 1462 0 +31.82(+2.23%)
Mar 31, 2021 1474 1491 1415 1430 0 -37.27(-2.54%)
Mar 30, 2021 1469 1504 1464 1467 0 -2.73(-0.19%)
Mar 29, 2021 1478 1484 1454 1470 0 -15.45(-1.04%)
Mar 26, 2021 1471 1491 1458 1485 0 +21.82(+1.49%)
Mar 25, 2021 1401 1464 1395 1464 0 +54.54(+3.87%)
Mar 24, 2021 1423 1427 1385 1409 0 -15.46(-1.09%)
Mar 23, 2021 1509 1509 1412 1425 0 -80.90(-5.37%)
Mar 22, 2021 1591 1593 1475 1505 0 -131.82(-8.05%)
Mar 19, 2021 1640 1662 1634 1637 0 -10.00(-0.61%)
Mar 18, 2021 1632 1668 1613 1647 0 +6.37(+0.39%)
Mar 17, 2021 1608 1643 1604 1641 0 +29.09(+1.80%)
Mar 16, 2021 1599 1615 1598 1612 0 +5.45(+0.34%)
Mar 15, 2021 1627 1627 1593 1606 0 -19.09(-1.17%)
Mar 12, 2021 1653 1653 1607 1625 0 +0.00(+0.00%)
Mar 11, 2021 1639 1639 1603 1625 0 -8.18(-0.50%)
Mar 10, 2021 1653 1680 1631 1634 0 -19.09(-1.16%)
Mar 09, 2021 1605 1660 1600 1653 0 +46.36(+2.89%)
Mar 08, 2021 1573 1614 1573 1606 0 +20.00(+1.26%)
Mar 05, 2021 1585 1594 1565 1586 0 +12.73(+0.81%)
Mar 04, 2021 1568 1620 1554 1574 0 +3.63(+0.23%)
Mar 03, 2021 1553 1584 1526 1570 0 +24.55(+1.59%)
Mar 02, 2021 1590 1591 1495 1545 0 -52.73(-3.30%)
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.