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 (%)
Dec 29, 2017 2554 2554 2554 2554 0 -11.28(-0.44%)
Dec 28, 2017 2563 2570 2552 2565 0 +5.54(+0.22%)
Dec 27, 2017 2563 2568 2550 2560 0 +2.81(+0.11%)
Dec 26, 2017 2558 2570 2548 2557 0 +5.01(+0.20%)
Dec 22, 2017 2551 2561 2539 2552 0 +6.52(+0.26%)
Dec 21, 2017 2565 2571 2542 2545 0 -8.32(-0.33%)
Dec 20, 2017 2574 2584 2551 2554 0 -17.04(-0.66%)
Dec 19, 2017 2596 2616 2565 2571 0 -15.82(-0.61%)
Dec 18, 2017 2572 2618 2569 2586 0 +18.83(+0.73%)
Dec 15, 2017 2568 2583 2553 2568 0 +4.62(+0.18%)
Dec 14, 2017 2591 2595 2560 2563 0 -30.06(-1.16%)
Dec 13, 2017 2594 2613 2586 2593 0 -6.65(-0.26%)
Dec 12, 2017 2597 2621 2588 2600 0 -2.11(-0.08%)
Dec 11, 2017 2606 2619 2585 2602 0 -25.83(-0.98%)
Dec 08, 2017 2574 2641 2556 2628 0 +64.99(+2.54%)
Dec 07, 2017 2514 2584 2509 2563 0 +50.87(+2.03%)
Dec 06, 2017 2521 2532 2495 2512 0 +8.79(+0.35%)
Dec 05, 2017 2517 2522 2476 2503 0 -23.51(-0.93%)
Dec 04, 2017 2454 2533 2451 2527 0 +86.75(+3.56%)
Dec 01, 2017 2438 2446 2405 2440 0 -2.07(-0.08%)
Nov 30, 2017 2449 2480 2416 2442 0 +6.01(+0.25%)
Nov 29, 2017 2368 2449 2366 2436 0 +65.27(+2.75%)
Nov 28, 2017 2317 2372 2316 2371 0 +51.16(+2.21%)
Nov 27, 2017 2308 2327 2307 2319 0 +9.80(+0.42%)
Nov 24, 2017 2315 2322 2302 2310 0 +0.03(+0.00%)
Nov 22, 2017 2301 2314 2293 2310 0 +12.22(+0.53%)
Nov 21, 2017 2308 2314 2290 2297 0 -12.87(-0.56%)
Nov 20, 2017 2307 2322 2292 2310 0 +3.44(+0.15%)
Nov 17, 2017 2280 2320 2278 2307 0 +18.56(+0.81%)
Nov 16, 2017 2281 2304 2273 2288 0 +21.50(+0.95%)
Nov 15, 2017 2295 2298 2261 2267 0 -32.03(-1.39%)
Nov 14, 2017 2253 2302 2246 2299 0 +35.58(+1.57%)
Nov 13, 2017 2265 2279 2252 2263 0 -4.13(-0.18%)
Nov 10, 2017 2258 2278 2250 2267 0 +6.56(+0.29%)
Nov 09, 2017 2254 2266 2235 2261 0 +4.04(+0.18%)
Nov 08, 2017 2206 2266 2202 2257 0 +48.44(+2.19%)
Nov 07, 2017 2282 2288 2194 2208 0 -70.06(-3.08%)
Nov 06, 2017 2318 2347 2267 2278 0 -94.33(-3.98%)
Nov 03, 2017 2349 2397 2341 2373 0 +29.76(+1.27%)
Nov 02, 2017 2339 2350 2329 2343 0 +11.34(+0.49%)
Nov 01, 2017 2330 2348 2310 2332 0 -0.61(-0.03%)
Oct 31, 2017 2293 2338 2290 2332 0 +40.03(+1.75%)
Oct 30, 2017 2291 2298 2278 2292 0 -7.19(-0.31%)
Oct 27, 2017 2291 2304 2280 2299 0 -3.98(-0.17%)
Oct 26, 2017 2295 2312 2292 2303 0 +11.31(+0.49%)
Oct 25, 2017 2302 2307 2278 2292 0 -7.51(-0.33%)
Oct 24, 2017 2309 2315 2297 2300 0 -8.25(-0.36%)
Oct 23, 2017 2307 2316 2299 2308 0 +2.66(+0.12%)
Oct 20, 2017 2311 2317 2292 2305 0 +1.27(+0.06%)
Oct 19, 2017 2305 2312 2293 2304 0 -4.09(-0.18%)
Oct 18, 2017 2311 2318 2294 2308 0 +1.12(+0.05%)
Oct 17, 2017 2292 2318 2277 2307 0 +2.42(+0.11%)
Oct 16, 2017 2292 2312 2288 2304 0 +12.74(+0.56%)
Oct 13, 2017 2292 2306 2285 2292 0 +5.67(+0.25%)
Oct 12, 2017 2261 2292 2254 2286 0 +22.51(+0.99%)
Oct 11, 2017 2275 2289 2258 2263 0 -5.05(-0.22%)
Oct 10, 2017 2271 2290 2265 2269 0 +1.37(+0.06%)
Oct 09, 2017 2282 2294 2265 2267 0 -14.93(-0.65%)
Oct 06, 2017 2276 2289 2270 2282 0 -2.18(-0.10%)
Oct 05, 2017 2275 2296 2271 2284 0 +1.39(+0.06%)
Oct 04, 2017 2272 2293 2258 2283 0 +18.44(+0.81%)
Oct 03, 2017 2271 2281 2254 2264 0 -7.64(-0.34%)
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.