Basic Materials Wholesale Sector (CIX: MSECTOR758 )

959.06 +6.36 (+0.67%)
Last Price Updated: 12:53 PM EDT, Oct 16, 2024 Add to My Watchlist

Historical Prices

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.