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

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

855.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2015 2280 2308 2261 2272 0 -6.95(-0.30%)
Nov 27, 2015 2282 2305 2261 2279 0 -5.26(-0.23%)
Nov 26, 2015 2284 2284 2283 2284 0 +0.53(+0.02%)
Nov 25, 2015 2271 2305 2258 2284 0 +10.61(+0.47%)
Nov 24, 2015 2247 2294 2222 2273 0 +21.41(+0.95%)
Nov 23, 2015 2252 2269 2234 2252 0 -9.40(-0.42%)
Nov 20, 2015 2270 2286 2236 2261 0 -4.53(-0.20%)
Nov 19, 2015 2284 2297 2263 2265 0 -25.88(-1.13%)
Nov 18, 2015 2278 2336 2250 2291 0 +17.45(+0.77%)
Nov 17, 2015 2281 2304 2245 2274 0 -5.74(-0.25%)
Nov 16, 2015 2272 2310 2245 2280 0 +2.72(+0.12%)
Nov 13, 2015 2281 2327 2255 2277 0 -6.55(-0.29%)
Nov 12, 2015 2317 2358 2277 2283 0 -65.19(-2.78%)
Nov 11, 2015 2361 2384 2332 2349 0 -8.63(-0.37%)
Nov 10, 2015 2313 2386 2300 2357 0 +22.28(+0.95%)
Nov 09, 2015 2364 2386 2313 2335 0 -42.48(-1.79%)
Nov 06, 2015 2378 2407 2340 2377 0 -8.59(-0.36%)
Nov 05, 2015 2405 2419 2370 2386 0 -20.31(-0.84%)
Nov 04, 2015 2440 2455 2390 2406 0 -26.19(-1.08%)
Nov 03, 2015 2410 2493 2404 2433 0 +22.99(+0.95%)
Nov 02, 2015 2400 2432 2381 2410 0 +8.01(+0.33%)
Oct 30, 2015 2394 2437 2368 2402 0 +14.83(+0.62%)
Oct 29, 2015 2297 2467 2285 2387 0 +105.63(+4.63%)
Oct 28, 2015 2252 2303 2235 2281 0 +36.92(+1.65%)
Oct 27, 2015 2276 2285 2231 2244 0 -37.99(-1.66%)
Oct 26, 2015 2304 2312 2268 2282 0 -18.96(-0.82%)
Oct 23, 2015 2308 2331 2282 2301 0 +2.19(+0.10%)
Oct 22, 2015 2312 2325 2268 2299 0 +8.91(+0.39%)
Oct 21, 2015 2312 2336 2273 2290 0 -11.23(-0.49%)
Oct 20, 2015 2296 2329 2274 2301 0 -5.30(-0.23%)
Oct 19, 2015 2298 2335 2282 2307 0 +2.08(+0.09%)
Oct 16, 2015 2306 2328 2283 2304 0 +7.82(+0.34%)
Oct 15, 2015 2285 2309 2259 2297 0 +15.61(+0.68%)
Oct 14, 2015 2271 2309 2246 2281 0 +8.35(+0.37%)
Oct 13, 2015 2286 2321 2250 2273 0 -13.81(-0.60%)
Oct 12, 2015 2274 2327 2254 2287 0 +9.78(+0.43%)
Oct 09, 2015 2288 2315 2250 2277 0 -4.97(-0.22%)
Oct 08, 2015 2236 2299 2225 2282 0 +44.10(+1.97%)
Oct 07, 2015 2208 2250 2185 2238 0 +49.27(+2.25%)
Oct 06, 2015 2207 2241 2177 2188 0 -21.54(-0.97%)
Oct 05, 2015 2170 2217 2163 2210 0 +56.25(+2.61%)
Oct 02, 2015 2104 2156 2081 2154 0 +35.92(+1.70%)
Oct 01, 2015 2135 2162 2091 2118 0 -6.33(-0.30%)
Sep 30, 2015 2097 2143 2078 2124 0 +44.45(+2.14%)
Sep 29, 2015 2098 2153 2054 2080 0 -12.50(-0.60%)
Sep 28, 2015 2169 2178 2070 2092 0 -87.92(-4.03%)
Sep 25, 2015 2220 2244 2171 2180 0 -30.14(-1.36%)
Sep 24, 2015 2237 2252 2191 2210 0 -37.29(-1.66%)
Sep 23, 2015 2275 2289 2240 2247 0 -24.65(-1.08%)
Sep 22, 2015 2280 2295 2246 2272 0 -32.06(-1.39%)
Sep 21, 2015 2310 2334 2276 2304 0 +9.40(+0.41%)
Sep 18, 2015 2282 2327 2266 2295 0 -12.09(-0.52%)
Sep 17, 2015 2302 2334 2287 2307 0 +1.23(+0.05%)
Sep 16, 2015 2287 2323 2267 2306 0 +29.14(+1.28%)
Sep 15, 2015 2233 2285 2222 2276 0 +48.99(+2.20%)
Sep 14, 2015 2236 2268 2210 2227 0 -10.74(-0.48%)
Sep 11, 2015 2250 2265 2210 2238 0 -23.57(-1.04%)
Sep 10, 2015 2247 2280 2221 2262 0 +14.18(+0.63%)
Sep 09, 2015 2276 2302 2240 2248 0 -12.19(-0.54%)
Sep 08, 2015 2256 2278 2227 2260 0 +28.49(+1.28%)
Sep 04, 2015 2231 2231 2231 2231 0 -25.97(-1.15%)
Sep 03, 2015 2260 2291 2225 2257 0 +3.48(+0.15%)
Sep 02, 2015 2237 2268 2207 2254 0 +38.81(+1.75%)
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.