Skip to main content

Basic Materials Wholesale Sector (CIX: MSECTOR758 )

899.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 914.52 919.97 897.25 899.07 0 -18.18(-1.98%)
Mar 27, 2024 934.52 936.34 910.88 917.25 0 -18.18(-1.94%)
Mar 26, 2024 916.34 940.88 915.43 935.43 0 +23.64(+2.59%)
Mar 25, 2024 922.70 925.43 909.97 911.79 0 -10.00(-1.08%)
Mar 22, 2024 916.34 935.43 914.52 921.79 0 +12.73(+1.40%)
Mar 21, 2024 886.34 911.79 882.70 909.07 0 +27.27(+3.09%)
Mar 20, 2024 887.25 889.98 875.43 881.79 0 -3.64(-0.41%)
Mar 19, 2024 882.70 890.88 873.61 885.43 0 +11.82(+1.35%)
Mar 18, 2024 869.98 879.98 850.88 873.61 0 +5.45(+0.63%)
Mar 15, 2024 869.98 879.98 859.98 868.16 0 +1.82(+0.21%)
Mar 14, 2024 889.07 894.52 862.70 866.34 0 -17.27(-1.95%)
Mar 13, 2024 881.79 895.43 875.43 883.61 0 +0.91(+0.10%)
Mar 12, 2024 898.16 900.88 879.98 882.70 0 -14.54(-1.62%)
Mar 11, 2024 899.97 908.16 892.70 897.25 0 -9.09(-1.00%)
Mar 08, 2024 918.16 919.97 903.61 906.34 0 -11.82(-1.29%)
Mar 07, 2024 930.88 930.88 910.88 918.16 0 -8.18(-0.88%)
Mar 06, 2024 909.07 929.07 906.34 926.34 0 +10.91(+1.19%)
Mar 05, 2024 929.07 941.79 910.88 915.43 0 -17.27(-1.85%)
Mar 04, 2024 952.70 954.52 929.07 932.70 0 -21.82(-2.29%)
Mar 01, 2024 959.06 963.61 944.52 954.52 0 -1.82(-0.19%)
Feb 29, 2024 943.61 968.15 943.61 956.34 0 +20.00(+2.14%)
Feb 28, 2024 941.79 963.61 932.70 936.34 0 -5.45(-0.58%)
Feb 27, 2024 954.52 958.15 927.25 941.79 0 -2.73(-0.29%)
Feb 26, 2024 959.97 992.70 940.88 944.52 0 -32.73(-3.35%)
Feb 23, 2024 1045 1061 949.97 977.25 0 -95.46(-8.90%)
Feb 22, 2024 1205 1207 1061 1073 0 -271.81(-20.22%)
Feb 21, 2024 1340 1357 1333 1345 0 +10.91(+0.82%)
Feb 20, 2024 1295 1340 1295 1334 0 +28.18(+2.16%)
Feb 16, 2024 1305 1305 1305 1305 0 +20.00(+1.56%)
Feb 15, 2024 1282 1299 1282 1285 0 +9.09(+0.71%)
Feb 14, 2024 1262 1287 1255 1276 0 +6.37(+0.50%)
Feb 13, 2024 1293 1298 1260 1270 0 -33.64(-2.58%)
Feb 12, 2024 1296 1310 1295 1304 0 +1.82(+0.14%)
Feb 09, 2024 1295 1310 1288 1302 0 +13.63(+1.06%)
Feb 08, 2024 1281 1297 1276 1288 0 -0.90(-0.07%)
Feb 07, 2024 1314 1328 1288 1289 0 -26.37(-2.00%)
Feb 06, 2024 1299 1316 1299 1315 0 +16.37(+1.26%)
Feb 05, 2024 1318 1328 1295 1299 0 -20.91(-1.58%)
Feb 02, 2024 1343 1360 1315 1320 0 -22.73(-1.69%)
Feb 01, 2024 1345 1354 1333 1343 0 +5.46(+0.41%)
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%)
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.