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

Food Wholesale Sector (CIX: MSECTOR757 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2013 1572 1576 1557 1559 0 -9.84(-0.63%)
Oct 30, 2013 1588 1590 1567 1569 0 -20.74(-1.30%)
Oct 29, 2013 1607 1610 1583 1590 0 -17.15(-1.07%)
Oct 28, 2013 1592 1621 1590 1607 0 +13.93(+0.87%)
Oct 25, 2013 1583 1594 1575 1593 0 +10.71(+0.68%)
Oct 24, 2013 1576 1586 1569 1582 0 +14.68(+0.94%)
Oct 23, 2013 1570 1581 1562 1568 0 -6.73(-0.43%)
Oct 22, 2013 1560 1585 1554 1574 0 +19.39(+1.25%)
Oct 21, 2013 1550 1559 1539 1555 0 +7.25(+0.47%)
Oct 18, 2013 1551 1558 1538 1548 0 +6.17(+0.40%)
Oct 17, 2013 1533 1547 1533 1541 0 +2.49(+0.16%)
Oct 16, 2013 1530 1546 1530 1539 0 +14.64(+0.96%)
Oct 15, 2013 1533 1540 1521 1524 0 -12.07(-0.79%)
Oct 14, 2013 1528 1540 1527 1536 0 -3.30(-0.21%)
Oct 11, 2013 1531 1541 1524 1540 0 +0.60(+0.04%)
Oct 10, 2013 1520 1545 1516 1539 0 +33.24(+2.21%)
Oct 09, 2013 1484 1514 1484 1506 0 +19.62(+1.32%)
Oct 08, 2013 1514 1518 1483 1486 0 -20.41(-1.35%)
Oct 07, 2013 1504 1515 1500 1507 0 -6.94(-0.46%)
Oct 04, 2013 1501 1519 1500 1514 0 +9.14(+0.61%)
Oct 03, 2013 1511 1514 1492 1504 0 -8.88(-0.59%)
Oct 02, 2013 1509 1518 1492 1513 0 -11.91(-0.78%)
Oct 01, 2013 1517 1536 1513 1525 0 -0.20(-0.01%)
Sep 27, 2013 1521 1532 1517 1525 0 -3.60(-0.24%)
Sep 26, 2013 1526 1539 1520 1529 0 +4.41(+0.29%)
Sep 25, 2013 1542 1547 1522 1525 0 -17.69(-1.15%)
Sep 24, 2013 1536 1554 1531 1542 0 +6.07(+0.40%)
Sep 23, 2013 1544 1551 1531 1536 0 -8.95(-0.58%)
Sep 20, 2013 1554 1558 1536 1545 0 -10.75(-0.69%)
Sep 19, 2013 1576 1578 1545 1556 0 -24.71(-1.56%)
Sep 18, 2013 1569 1585 1556 1581 0 +10.93(+0.70%)
Sep 17, 2013 1557 1573 1557 1570 0 +8.89(+0.57%)
Sep 16, 2013 1571 1578 1558 1561 0 +3.66(+0.24%)
Sep 13, 2013 1539 1565 1533 1557 0 +34.82(+2.29%)
Sep 12, 2013 1514 1528 1512 1522 0 +8.34(+0.55%)
Sep 11, 2013 1507 1520 1502 1514 0 +7.85(+0.52%)
Sep 10, 2013 1508 1520 1498 1506 0 +1.10(+0.07%)
Sep 09, 2013 1499 1507 1494 1505 0 +8.86(+0.59%)
Sep 06, 2013 1507 1509 1487 1496 0 -5.14(-0.34%)
Sep 05, 2013 1502 1511 1493 1501 0 -3.34(-0.22%)
Sep 04, 2013 1507 1512 1499 1505 0 -1.09(-0.07%)
Sep 03, 2013 1511 1515 1497 1506 0 +7.11(+0.47%)
Aug 30, 2013 1499 1499 1499 0 +0.75(+0.05%)
Aug 29, 2013 1474 1507 1475 1498 0 +19.72(+1.33%)
Aug 28, 2013 1482 1489 1472 1478 0 -10.39(-0.70%)
Aug 27, 2013 1488 1499 1476 1489 0 -10.32(-0.69%)
Aug 26, 2013 1516 1518 1493 1499 0 -14.62(-0.97%)
Aug 23, 2013 1511 1518 1504 1514 0 +0.31(+0.02%)
Aug 22, 2013 1495 1519 1489 1513 0 +18.25(+1.22%)
Aug 21, 2013 1514 1518 1493 1495 0 -21.52(-1.42%)
Aug 20, 2013 1516 1530 1508 1516 0 +0.51(+0.03%)
Aug 19, 2013 1514 1528 1510 1516 0 -1.48(-0.10%)
Aug 16, 2013 1512 1528 1505 1517 0 -0.23(-0.02%)
Aug 15, 2013 1531 1535 1508 1518 0 -26.46(-1.71%)
Aug 14, 2013 1547 1553 1538 1544 0 -5.06(-0.33%)
Aug 13, 2013 1546 1555 1533 1549 0 +5.85(+0.38%)
Aug 12, 2013 1595 1601 1530 1543 0 -73.60(-4.55%)
Aug 09, 2013 1609 1623 1599 1617 0 +6.81(+0.42%)
Aug 08, 2013 1615 1619 1600 1610 0 +1.48(+0.09%)
Aug 07, 2013 1612 1636 1603 1609 0 -7.62(-0.47%)
Aug 06, 2013 1614 1626 1603 1616 0 +5.13(+0.32%)
Aug 05, 2013 1604 1620 1596 1611 0 +3.74(+0.23%)
Aug 02, 2013 1599 1609 1586 1607 0 +9.58(+0.60%)
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.