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, 2016 2054 2061 2046 2053 0 +3.58(+0.17%)
Oct 28, 2016 2029 2063 2025 2049 0 +22.15(+1.09%)
Oct 27, 2016 2022 2033 2014 2027 0 +6.92(+0.34%)
Oct 26, 2016 2023 2031 2018 2020 0 -5.27(-0.26%)
Oct 25, 2016 2041 2045 2019 2025 0 -10.96(-0.54%)
Oct 24, 2016 2033 2050 2032 2036 0 +11.95(+0.59%)
Oct 21, 2016 2023 2031 2014 2024 0 -4.48(-0.22%)
Oct 20, 2016 2048 2050 2017 2029 0 -14.56(-0.71%)
Oct 19, 2016 2054 2062 2034 2044 0 -13.36(-0.65%)
Oct 18, 2016 2068 2074 2048 2057 0 +0.36(+0.02%)
Oct 17, 2016 2064 2069 2054 2057 0 -5.36(-0.26%)
Oct 14, 2016 2086 2100 2059 2062 0 -21.55(-1.03%)
Oct 13, 2016 2066 2092 2061 2083 0 +8.58(+0.41%)
Oct 12, 2016 2049 2086 2045 2075 0 +28.28(+1.38%)
Oct 11, 2016 2052 2059 2037 2047 0 -6.79(-0.33%)
Oct 10, 2016 2047 2066 2047 2053 0 +8.09(+0.40%)
Oct 07, 2016 2048 2048 2037 2045 0 -10.25(-0.50%)
Oct 06, 2016 2031 2066 2026 2056 0 +20.92(+1.03%)
Oct 05, 2016 2037 2046 2020 2035 0 -12.23(-0.60%)
Oct 04, 2016 2076 2083 2043 2047 0 -27.52(-1.33%)
Sep 26, 2016 2090 2093 2066 2074 0 -26.42(-1.26%)
Sep 23, 2016 2110 2126 2097 2101 0 -19.93(-0.94%)
Sep 22, 2016 2117 2127 2109 2121 0 +14.25(+0.68%)
Sep 21, 2016 2081 2111 2078 2106 0 +25.74(+1.24%)
Sep 20, 2016 2098 2101 2078 2081 0 -8.95(-0.43%)
Sep 19, 2016 2087 2102 2067 2090 0 -2.62(-0.13%)
Sep 16, 2016 2098 2100 2080 2092 0 -10.79(-0.51%)
Sep 15, 2016 2103 2114 2094 2103 0 -0.89(-0.04%)
Sep 14, 2016 2110 2117 2089 2104 0 -2.58(-0.12%)
Sep 13, 2016 2140 2146 2104 2107 0 -35.12(-1.64%)
Sep 12, 2016 2116 2148 2105 2142 0 +23.03(+1.09%)
Sep 09, 2016 2213 2219 2116 2119 0 -112.89(-5.06%)
Sep 08, 2016 2253 2255 2227 2232 0 -24.22(-1.07%)
Sep 07, 2016 2265 2271 2237 2256 0 -21.70(-0.95%)
Sep 06, 2016 2264 2282 2251 2277 0 +8.18(+0.36%)
Sep 02, 2016 2269 2269 2269 2269 0 +49.12(+2.21%)
Sep 01, 2016 2219 2223 2203 2220 0 +5.82(+0.26%)
Aug 31, 2016 2223 2231 2210 2214 0 -7.97(-0.36%)
Aug 30, 2016 2241 2246 2214 2222 0 -20.71(-0.92%)
Aug 29, 2016 2238 2255 2230 2243 0 +6.99(+0.31%)
Aug 26, 2016 2252 2260 2228 2236 0 -13.52(-0.60%)
Aug 25, 2016 2249 2266 2246 2250 0 +0.18(+0.01%)
Aug 24, 2016 2255 2262 2243 2249 0 -13.36(-0.59%)
Aug 23, 2016 2272 2283 2260 2263 0 -5.44(-0.24%)
Aug 22, 2016 2250 2270 2245 2268 0 +19.14(+0.85%)
Aug 19, 2016 2237 2253 2234 2249 0 +2.17(+0.10%)
Aug 18, 2016 2236 2252 2233 2247 0 +12.60(+0.56%)
Aug 17, 2016 2231 2241 2211 2234 0 -0.80(-0.04%)
Aug 16, 2016 2219 2257 2211 2235 0 -10.06(-0.45%)
Aug 15, 2016 2301 2316 2227 2245 0 +0.26(+0.01%)
Aug 12, 2016 2229 2248 2227 2245 0 +18.07(+0.81%)
Aug 11, 2016 2238 2243 2224 2227 0 -2.41(-0.11%)
Aug 10, 2016 2231 2238 2218 2229 0 +0.37(+0.02%)
Aug 09, 2016 2206 2235 2202 2229 0 +22.82(+1.03%)
Aug 08, 2016 2209 2219 2201 2206 0 -1.17(-0.05%)
Aug 05, 2016 2215 2231 2201 2207 0 -8.81(-0.40%)
Aug 04, 2016 2208 2230 2204 2216 0 +4.33(+0.20%)
Aug 03, 2016 2239 2242 2206 2212 0 -23.41(-1.05%)
Aug 02, 2016 2241 2247 2223 2235 0 -3.44(-0.15%)
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.