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 (%)
Mar 31, 2016 2025 2038 2019 2028 0 +2.88(+0.14%)
Mar 30, 2016 2006 2033 2000 2025 0 +8.24(+0.41%)
Mar 29, 2016 2006 2022 1996 2017 0 +10.89(+0.54%)
Mar 28, 2016 2007 2017 2000 2006 0 -0.07(-0.00%)
Mar 24, 2016 2006 2006 2006 2006 0 -6.29(-0.31%)
Mar 23, 2016 2008 2028 2001 2012 0 -2.72(-0.13%)
Mar 22, 2016 2014 2031 2006 2015 0 -3.98(-0.20%)
Mar 21, 2016 2021 2036 2014 2019 0 -9.77(-0.48%)
Mar 18, 2016 2007 2033 2001 2029 0 +21.06(+1.05%)
Mar 17, 2016 2000 2024 1990 2008 0 +9.78(+0.49%)
Mar 16, 2016 1985 2005 1977 1998 0 +8.23(+0.41%)
Mar 15, 2016 1975 2003 1971 1990 0 +6.39(+0.32%)
Mar 14, 2016 1978 1993 1970 1983 0 -3.29(-0.17%)
Mar 11, 2016 1971 2000 1964 1986 0 +34.82(+1.78%)
Mar 10, 2016 1965 1980 1935 1952 0 -2.81(-0.14%)
Mar 09, 2016 1946 1971 1940 1954 0 +9.56(+0.49%)
Mar 08, 2016 1953 1974 1935 1945 0 -0.52(-0.03%)
Mar 07, 2016 1929 1950 1923 1945 0 +8.40(+0.43%)
Mar 04, 2016 1935 1958 1923 1937 0 -4.91(-0.25%)
Mar 03, 2016 1925 1944 1917 1942 0 +7.35(+0.38%)
Mar 02, 2016 1902 1938 1893 1935 0 +26.94(+1.41%)
Mar 01, 2016 1908 1918 1893 1908 0 +18.98(+1.00%)
Feb 29, 2016 1863 1904 1841 1889 0 +6.91(+0.37%)
Feb 26, 2016 1891 1903 1855 1882 0 -9.58(-0.51%)
Feb 25, 2016 1872 1898 1863 1891 0 +19.18(+1.02%)
Feb 24, 2016 1856 1876 1843 1872 0 +9.40(+0.50%)
Feb 23, 2016 1859 1877 1843 1863 0 +6.19(+0.33%)
Feb 22, 2016 1930 1944 1825 1857 0 -89.19(-4.58%)
Feb 19, 2016 1916 1952 1914 1946 0 +22.70(+1.18%)
Feb 18, 2016 1917 1927 1901 1923 0 +7.23(+0.38%)
Feb 17, 2016 1896 1925 1885 1916 0 +26.86(+1.42%)
Feb 16, 2016 1870 1898 1861 1889 0 +23.38(+1.25%)
Feb 12, 2016 1866 1866 1866 1866 0 +29.49(+1.61%)
Feb 11, 2016 1829 1846 1819 1836 0 -3.89(-0.21%)
Feb 10, 2016 1849 1867 1835 1840 0 +2.29(+0.12%)
Feb 09, 2016 1849 1866 1834 1838 0 -26.80(-1.44%)
Feb 08, 2016 1842 1869 1831 1864 0 +8.62(+0.46%)
Feb 05, 2016 1891 1900 1850 1856 0 -18.18(-0.97%)
Feb 04, 2016 1864 1890 1855 1874 0 +6.43(+0.34%)
Feb 03, 2016 1873 1885 1844 1868 0 +16.31(+0.88%)
Feb 02, 2016 1843 1877 1833 1851 0 -18.43(-0.99%)
Feb 01, 2016 1814 1880 1797 1870 0 +130.12(+7.48%)
Jan 29, 2016 1726 1746 1716 1740 0 +17.52(+1.02%)
Jan 28, 2016 1721 1737 1706 1722 0 +7.32(+0.43%)
Jan 27, 2016 1721 1736 1705 1715 0 -5.31(-0.31%)
Jan 26, 2016 1712 1736 1707 1720 0 +11.13(+0.65%)
Jan 25, 2016 1731 1736 1702 1709 0 -21.29(-1.23%)
Jan 22, 2016 1738 1743 1717 1730 0 +8.59(+0.50%)
Jan 21, 2016 1740 1744 1702 1722 0 -12.22(-0.70%)
Jan 20, 2016 1726 1749 1691 1734 0 -10.48(-0.60%)
Jan 19, 2016 1759 1767 1726 1744 0 -0.79(-0.05%)
Jan 15, 2016 1745 1745 1745 1745 0 -10.25(-0.58%)
Jan 14, 2016 1756 1769 1740 1755 0 +5.21(+0.30%)
Jan 13, 2016 1780 1793 1748 1750 0 -29.29(-1.65%)
Jan 12, 2016 1763 1781 1757 1779 0 +25.11(+1.43%)
Jan 11, 2016 1743 1764 1738 1754 0 +14.60(+0.84%)
Jan 08, 2016 1748 1760 1736 1740 0 -2.21(-0.13%)
Jan 07, 2016 1738 1762 1736 1742 0 -19.13(-1.09%)
Jan 06, 2016 1756 1770 1745 1761 0 -21.93(-1.23%)
Jan 05, 2016 1782 1790 1768 1783 0 +1.99(+0.11%)
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.