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 (%)
Feb 27, 2009 920.85 944.62 919.59 926.44 0 -6.16(-0.66%)
Feb 26, 2009 959.13 975.02 931.40 932.59 0 -25.23(-2.63%)
Feb 25, 2009 961.28 978.91 950.48 957.82 0 -8.25(-0.85%)
Feb 24, 2009 952.82 970.43 944.74 966.07 0 +22.23(+2.36%)
Feb 23, 2009 980.81 983.20 940.12 943.84 0 -30.20(-3.10%)
Feb 20, 2009 978.58 1005 967.97 974.04 0 -20.14(-2.03%)
Feb 19, 2009 1004 1016 990.00 994.17 0 -0.16(-0.02%)
Feb 18, 2009 995.02 1007 973.64 994.33 0 +7.08(+0.72%)
Feb 17, 2009 984.56 1003 947.74 987.25 0 -26.30(-2.59%)
Feb 16, 2009 1016 1024 1006 1014 0 +0.00(+0.00%)
Feb 13, 2009 1016 1024 1006 1014 0 -2.93(-0.29%)
Feb 12, 2009 996.40 1020 988.96 1016 0 +5.82(+0.58%)
Feb 11, 2009 1012 1017 997.96 1011 0 +5.21(+0.52%)
Feb 10, 2009 1041 1051 998.87 1005 0 -44.53(-4.24%)
Feb 09, 2009 1057 1061 1036 1050 0 -10.10(-0.95%)
Feb 06, 2009 1040 1064 1034 1060 0 +25.81(+2.50%)
Feb 05, 2009 1022 1049 1012 1034 0 +4.85(+0.47%)
Feb 04, 2009 1046 1057 1023 1029 0 -14.08(-1.35%)
Feb 03, 2009 1018 1051 1007 1044 0 +27.40(+2.70%)
Feb 02, 2009 976.99 1029 969.76 1016 0 +46.60(+4.81%)
Jan 30, 2009 1016 1018 960.10 969.50 0 -40.23(-3.98%)
Jan 29, 2009 1031 1042 1003 1010 0 -24.90(-2.41%)
Jan 28, 2009 1035 1043 1022 1035 0 +14.91(+1.46%)
Jan 27, 2009 1028 1035 994.96 1020 0 -1.02(-0.10%)
Jan 26, 2009 1020 1043 1011 1021 0 +7.26(+0.72%)
Jan 23, 2009 1026 1031 1001 1013 0 -26.71(-2.57%)
Jan 22, 2009 1013 1048 1009 1040 0 +11.55(+1.12%)
Jan 21, 2009 1022 1033 993.59 1029 0 +22.04(+2.19%)
Jan 20, 2009 1036 1059 1000 1007 0 -29.96(-2.89%)
Jan 19, 2009 1042 1056 1025 1037 0 +0.00(+0.00%)
Jan 16, 2009 1042 1056 1025 1037 0 +5.67(+0.55%)
Jan 15, 2009 1022 1036 1010 1031 0 +7.80(+0.76%)
Jan 14, 2009 1024 1033 997.87 1023 0 -10.83(-1.05%)
Jan 13, 2009 1032 1043 1024 1034 0 +1.99(+0.19%)
Jan 12, 2009 1034 1046 1024 1032 0 -5.84(-0.56%)
Jan 09, 2009 1062 1065 1029 1038 0 -17.85(-1.69%)
Jan 08, 2009 1064 1066 1040 1056 0 -10.90(-1.02%)
Jan 07, 2009 1063 1080 1050 1067 0 -7.97(-0.74%)
Jan 06, 2009 1070 1089 1053 1074 0 +8.42(+0.79%)
Jan 05, 2009 1050 1072 1043 1066 0 +13.35(+1.27%)
Jan 02, 2009 1015 1058 1012 1053 0 +40.85(+4.04%)
Jan 01, 2009 1000 1018 996.76 1012 0 +0.00(+0.00%)
Dec 31, 2008 1000 1018 996.76 1012 0 +12.79(+1.28%)
Dec 30, 2008 980.79 1002 973.93 999.08 0 +8.22(+0.83%)
Dec 29, 2008 1022 1023 979.42 990.87 0 -23.22(-2.29%)
Dec 26, 2008 1021 1024 1003 1014 0 +0.58(+0.06%)
Dec 25, 2008 1013 1020 1006 1014 0 +0.00(+0.00%)
Dec 24, 2008 1013 1020 1006 1014 0 +2.22(+0.22%)
Dec 23, 2008 1016 1040 1005 1011 0 -0.90(-0.09%)
Dec 22, 2008 1048 1055 995.36 1012 0 -38.04(-3.62%)
Dec 19, 2008 1082 1085 1045 1050 0 +2.38(+0.23%)
Dec 18, 2008 1048 1070 1035 1048 0 +8.68(+0.84%)
Dec 17, 2008 1018 1055 1006 1039 0 +9.75(+0.95%)
Dec 16, 2008 983.96 1034 969.99 1029 0 +53.60(+5.49%)
Dec 15, 2008 972.87 990.05 941.11 975.81 0 +6.79(+0.70%)
Dec 12, 2008 971.27 977.94 940.47 969.02 0 -7.93(-0.81%)
Dec 11, 2008 986.55 1008 969.37 976.95 0 -10.07(-1.02%)
Dec 10, 2008 988.18 1003 968.69 987.02 0 +7.64(+0.78%)
Dec 09, 2008 976.06 992.79 959.34 979.37 0 +0.03(+0.00%)
Dec 08, 2008 1005 1014 964.06 979.35 0 -7.30(-0.74%)
Dec 05, 2008 956.51 990.03 931.56 986.65 0 +16.44(+1.69%)
Dec 04, 2008 961.31 1011 952.29 970.21 0 -0.64(-0.07%)
Dec 03, 2008 944.60 974.16 926.47 970.85 0 -0.58(-0.06%)
Dec 02, 2008 958.35 975.47 939.02 971.44 0 +28.81(+3.06%)
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.