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, 2018 1297 1303 1269 1276 0 -22.28(-1.72%)
May 30, 2018 1281 1307 1274 1298 0 +21.70(+1.70%)
May 29, 2018 1270 1289 1258 1276 0 -0.53(-0.04%)
May 28, 2018 1277 1277 1276 1277 0 +0.34(+0.03%)
May 25, 2018 1267 1283 1249 1277 0 +13.26(+1.05%)
May 24, 2018 1274 1281 1257 1263 0 -14.02(-1.10%)
May 23, 2018 1278 1290 1261 1277 0 -5.03(-0.39%)
May 22, 2018 1289 1304 1276 1282 0 -5.76(-0.45%)
May 21, 2018 1273 1302 1266 1288 0 +22.97(+1.82%)
May 18, 2018 1272 1277 1247 1265 0 -7.54(-0.59%)
May 17, 2018 1279 1292 1266 1273 0 -4.24(-0.33%)
May 16, 2018 1282 1294 1263 1277 0 -5.24(-0.41%)
May 15, 2018 1298 1307 1273 1282 0 -17.36(-1.34%)
May 14, 2018 1296 1315 1286 1300 0 +10.09(+0.78%)
May 11, 2018 1299 1313 1284 1289 0 -21.99(-1.68%)
May 10, 2018 1307 1324 1299 1311 0 +6.84(+0.52%)
May 09, 2018 1308 1325 1292 1305 0 +0.40(+0.03%)
May 08, 2018 1306 1321 1286 1304 0 -2.72(-0.21%)
May 07, 2018 1294 1326 1290 1307 0 +17.88(+1.39%)
May 04, 2018 1269 1297 1261 1289 0 +16.28(+1.28%)
May 03, 2018 1310 1339 1258 1273 0 -7.93(-0.62%)
May 02, 2018 1274 1306 1261 1281 0 +7.94(+0.62%)
May 01, 2018 1268 1287 1242 1273 0 -0.76(-0.06%)
Apr 30, 2018 1288 1297 1252 1273 0 -8.38(-0.65%)
Apr 27, 2018 1358 1364 1268 1282 0 -84.81(-6.21%)
Apr 26, 2018 1366 1381 1350 1367 0 +5.91(+0.43%)
Apr 25, 2018 1362 1375 1346 1361 0 -4.20(-0.31%)
Apr 24, 2018 1384 1401 1358 1365 0 -15.65(-1.13%)
Apr 23, 2018 1379 1391 1359 1381 0 +2.77(+0.20%)
Apr 20, 2018 1389 1396 1364 1378 0 -15.44(-1.11%)
Apr 19, 2018 1398 1416 1385 1393 0 -8.46(-0.60%)
Apr 18, 2018 1394 1416 1390 1402 0 +14.29(+1.03%)
Apr 17, 2018 1379 1395 1368 1387 0 +12.94(+0.94%)
Apr 16, 2018 1352 1380 1341 1375 0 +28.75(+2.14%)
Apr 13, 2018 1345 1355 1329 1346 0 +3.49(+0.26%)
Apr 12, 2018 1341 1356 1326 1342 0 +4.96(+0.37%)
Apr 11, 2018 1324 1347 1319 1337 0 +10.04(+0.76%)
Apr 10, 2018 1328 1343 1313 1327 0 +18.35(+1.40%)
Apr 09, 2018 1326 1333 1307 1309 0 -11.83(-0.90%)
Apr 06, 2018 1345 1355 1304 1321 0 -28.51(-2.11%)
Apr 05, 2018 1329 1357 1323 1349 0 +29.23(+2.21%)
Apr 04, 2018 1284 1325 1280 1320 0 +18.95(+1.46%)
Apr 03, 2018 1287 1310 1268 1301 0 +20.03(+1.56%)
Apr 02, 2018 1294 1304 1263 1281 0 -16.16(-1.25%)
Mar 29, 2018 1297 1297 1297 1297 0 +14.24(+1.11%)
Mar 28, 2018 1273 1294 1263 1283 0 +8.99(+0.71%)
Mar 27, 2018 1290 1304 1268 1274 0 -14.44(-1.12%)
Mar 26, 2018 1290 1302 1257 1288 0 +11.13(+0.87%)
Mar 23, 2018 1291 1314 1273 1277 0 -9.01(-0.70%)
Mar 22, 2018 1310 1319 1284 1286 0 -30.85(-2.34%)
Mar 21, 2018 1314 1334 1306 1317 0 +4.95(+0.38%)
Mar 20, 2018 1318 1331 1300 1312 0 -3.11(-0.24%)
Mar 19, 2018 1337 1344 1299 1315 0 -24.25(-1.81%)
Mar 16, 2018 1329 1361 1322 1340 0 +18.57(+1.41%)
Mar 15, 2018 1346 1356 1303 1321 0 -24.44(-1.82%)
Mar 14, 2018 1363 1374 1337 1345 0 -13.72(-1.01%)
Mar 13, 2018 1364 1371 1351 1359 0 -12.39(-0.90%)
Mar 12, 2018 1359 1391 1351 1372 0 +15.65(+1.15%)
Mar 09, 2018 1360 1372 1343 1356 0 +5.18(+0.38%)
Mar 08, 2018 1333 1366 1319 1351 0 +22.31(+1.68%)
Mar 07, 2018 1328 1351 1320 1328 0 +0.93(+0.07%)
Mar 06, 2018 1327 1345 1307 1327 0 +2.85(+0.22%)
Mar 05, 2018 1304 1340 1299 1325 0 +16.44(+1.26%)
Mar 02, 2018 1297 1327 1276 1308 0 -22.16(-1.67%)
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.