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 (%)
Jul 29, 2016 2222 2274 2207 2265 0 +38.09(+1.71%)
Jul 28, 2016 2251 2273 2203 2227 0 -31.57(-1.40%)
Jul 27, 2016 2277 2292 2246 2258 0 -13.60(-0.60%)
Jul 26, 2016 2262 2288 2243 2272 0 +3.69(+0.16%)
Jul 25, 2016 2289 2296 2254 2268 0 -24.01(-1.05%)
Jul 22, 2016 2287 2301 2273 2292 0 +5.78(+0.25%)
Jul 21, 2016 2289 2305 2276 2286 0 -3.79(-0.17%)
Jul 20, 2016 2289 2301 2264 2290 0 +6.69(+0.29%)
Jul 19, 2016 2286 2306 2261 2284 0 -3.05(-0.13%)
Jul 18, 2016 2282 2298 2262 2287 0 +4.23(+0.19%)
Jul 15, 2016 2278 2307 2256 2282 0 +12.18(+0.54%)
Jul 14, 2016 2279 2297 2239 2270 0 +0.34(+0.01%)
Jul 13, 2016 2278 2289 2250 2270 0 -3.77(-0.17%)
Jul 12, 2016 2264 2303 2259 2274 0 +23.24(+1.03%)
Jul 11, 2016 2247 2269 2226 2250 0 +11.93(+0.53%)
Jul 08, 2016 2238 2247 2200 2238 0 +36.80(+1.67%)
Jul 07, 2016 2221 2236 2187 2202 0 -4.95(-0.22%)
Jul 06, 2016 2207 2207 2207 2207 0 -18.52(-0.83%)
Jul 05, 2016 2238 2269 2180 2225 0 -3.59(-0.16%)
Jul 04, 2016 2227 2229 2227 2229 0 +1.29(+0.06%)
Jul 01, 2016 2245 2255 2218 2227 0 -7.99(-0.36%)
Jun 30, 2016 2202 2238 2183 2235 0 +39.07(+1.78%)
Jun 29, 2016 2181 2215 2169 2196 0 +39.39(+1.83%)
Jun 28, 2016 2141 2176 2124 2157 0 +41.50(+1.96%)
Jun 27, 2016 2128 2148 2093 2116 0 -35.61(-1.66%)
Jun 24, 2016 2118 2181 2111 2151 0 -55.57(-2.52%)
Jun 23, 2016 2205 2219 2181 2207 0 +54.82(+2.55%)
Jun 22, 2016 2154 2173 2136 2152 0 +4.34(+0.20%)
Jun 21, 2016 2149 2166 2128 2148 0 -2.12(-0.10%)
Jun 20, 2016 2170 2186 2143 2150 0 +8.41(+0.39%)
Jun 17, 2016 2130 2154 2113 2141 0 +23.53(+1.11%)
Jun 16, 2016 2114 2131 2090 2118 0 -10.24(-0.48%)
Jun 15, 2016 2133 2152 2115 2128 0 -0.35(-0.02%)
Jun 14, 2016 2125 2153 2109 2128 0 -7.76(-0.36%)
Jun 13, 2016 2157 2174 2128 2136 0 -33.16(-1.53%)
Jun 10, 2016 2170 2192 2160 2169 0 -26.63(-1.21%)
Jun 09, 2016 2199 2218 2181 2196 0 -19.91(-0.90%)
Jun 08, 2016 2240 2252 2206 2216 0 -21.74(-0.97%)
Jun 07, 2016 2223 2251 2213 2237 0 +15.40(+0.69%)
Jun 06, 2016 2195 2232 2183 2222 0 +34.39(+1.57%)
Jun 03, 2016 2185 2209 2161 2188 0 +7.69(+0.35%)
Jun 02, 2016 2174 2198 2160 2180 0 -3.19(-0.15%)
Jun 01, 2016 2153 2190 2142 2183 0 +17.72(+0.82%)
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%)
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.