Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

873.61 -3.64 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2023 1093 1104 1082 1093 0 -8.18(-0.74%)
Jul 28, 2023 1085 1106 1074 1101 0 +12.73(+1.17%)
Jul 27, 2023 1075 1093 1075 1088 0 +12.73(+1.18%)
Jul 26, 2023 1068 1095 1068 1075 0 -1.82(-0.17%)
Jul 25, 2023 1069 1078 1065 1077 0 +5.45(+0.51%)
Jul 24, 2023 1059 1088 1059 1072 0 +11.82(+1.12%)
Jul 21, 2023 1050 1063 1046 1060 0 +9.09(+0.86%)
Jul 20, 2023 1071 1071 1051 1051 0 -18.18(-1.70%)
Jul 19, 2023 1083 1087 1069 1069 0 -17.27(-1.59%)
Jul 18, 2023 1094 1102 1084 1086 0 -10.91(-0.99%)
Jul 17, 2023 1092 1115 1089 1097 0 +3.63(+0.33%)
Jul 14, 2023 1092 1101 1092 1094 0 -1.81(-0.17%)
Jul 13, 2023 1096 1106 1095 1095 0 -7.28(-0.66%)
Jul 12, 2023 1066 1114 1063 1103 0 +36.37(+3.41%)
Jul 11, 2023 1087 1090 1062 1066 0 -24.55(-2.25%)
Jul 10, 2023 1089 1094 1075 1091 0 +1.82(+0.17%)
Jul 07, 2023 1068 1102 1063 1089 0 +18.18(+1.70%)
Jul 06, 2023 1045 1077 1045 1071 0 +14.55(+1.38%)
Jul 05, 2023 1055 1059 1048 1056 0 -5.46(-0.51%)
Jul 04, 2023 1055 1063 1048 1062 0 -0.91(-0.09%)
Jun 30, 2023 1063 1063 1063 1063 0 +13.64(+1.30%)
Jun 29, 2023 1048 1052 1035 1049 0 -9.09(-0.86%)
Jun 28, 2023 1005 1064 1005 1058 0 +50.91(+5.05%)
Jun 27, 2023 1017 1025 1003 1007 0 -4.55(-0.45%)
Jun 26, 2023 1044 1054 1008 1012 0 -35.45(-3.39%)
Jun 23, 2023 1050 1065 1046 1047 0 -13.64(-1.29%)
Jun 22, 2023 1064 1066 1049 1061 0 -10.91(-1.02%)
Jun 21, 2023 1060 1075 1045 1072 0 +1.82(+0.17%)
Jun 20, 2023 1080 1084 1065 1070 0 -17.27(-1.59%)
Jun 19, 2023 1068 1095 1062 1087 0 +18.18(+1.70%)
Jun 16, 2023 1083 1090 1068 1069 0 -12.73(-1.18%)
Jun 15, 2023 1091 1110 1064 1082 0 -13.63(-1.24%)
Jun 14, 2023 1092 1097 1090 1095 0 +2.72(+0.25%)
Jun 13, 2023 1092 1109 1091 1093 0 -2.72(-0.25%)
Jun 12, 2023 1096 1104 1089 1095 0 -14.55(-1.31%)
Jun 09, 2023 1106 1114 1102 1110 0 -3.63(-0.33%)
Jun 08, 2023 1095 1114 1092 1114 0 +19.99(+1.83%)
Jun 07, 2023 1081 1104 1081 1094 0 +5.46(+0.50%)
Jun 06, 2023 1034 1097 1034 1088 0 +62.72(+6.12%)
Jun 05, 2023 1019 1034 1019 1025 0 -3.63(-0.35%)
Jun 02, 2023 1001 1038 995.43 1029 0 +40.91(+4.14%)
Jun 01, 2023 969.06 998.15 966.34 988.15 0 +13.64(+1.40%)
May 31, 2023 1003 1003 969.97 974.52 0 -40.00(-3.94%)
May 30, 2023 1011 1020 999.06 1015 0 -1.81(-0.18%)
May 29, 2023 1036 1040 1013 1016 0 -20.91(-2.02%)
May 26, 2023 1052 1057 1036 1037 0 -11.82(-1.13%)
May 25, 2023 1076 1078 1045 1049 0 -42.73(-3.91%)
May 24, 2023 1089 1093 1071 1092 0 +4.55(+0.42%)
May 23, 2023 1073 1090 1073 1087 0 -3.64(-0.33%)
May 19, 2023 1091 1091 1091 1091 0 -0.91(-0.08%)
May 18, 2023 1101 1110 1075 1092 0 -8.18(-0.74%)
May 17, 2023 1079 1113 1078 1100 0 +26.36(+2.46%)
May 16, 2023 1085 1096 1065 1074 0 -28.18(-2.56%)
May 15, 2023 1078 1117 1071 1102 0 +25.46(+2.37%)
May 12, 2023 1086 1112 1064 1076 0 -4.55(-0.42%)
May 11, 2023 1051 1083 1035 1081 0 +35.46(+3.39%)
May 10, 2023 1042 1051 1002 1045 0 +11.81(+1.14%)
May 09, 2023 1043 1043 1028 1034 0 -13.63(-1.30%)
May 08, 2023 1052 1058 1043 1047 0 -3.64(-0.35%)
May 05, 2023 1031 1053 1031 1051 0 +22.73(+2.21%)
May 04, 2023 1035 1041 1028 1028 0 -3.64(-0.35%)
May 03, 2023 1054 1065 1032 1032 0 -18.18(-1.73%)
May 02, 2023 1042 1050 1027 1050 0 +5.45(+0.52%)
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.