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 (%)
Apr 30, 2009 1018 1025 1001 1016 0 +10.92(+1.09%)
Apr 29, 2009 992.06 1016 979.32 1005 0 +23.81(+2.43%)
Apr 28, 2009 977.41 994.56 960.95 980.98 0 -3.60(-0.37%)
Apr 27, 2009 984.92 1008 977.85 984.58 0 -9.02(-0.91%)
Apr 24, 2009 975.44 1001 967.26 993.60 0 +23.53(+2.43%)
Apr 23, 2009 967.82 981.69 955.95 970.08 0 +7.23(+0.75%)
Apr 22, 2009 953.16 978.66 946.78 962.84 0 +4.55(+0.47%)
Apr 21, 2009 937.44 962.81 925.72 958.29 0 +2.25(+0.24%)
Apr 20, 2009 979.89 999.08 951.64 956.04 0 -37.05(-3.73%)
Apr 17, 2009 978.45 997.86 965.17 993.09 0 +19.52(+2.01%)
Apr 16, 2009 967.17 977.45 936.48 973.57 0 +13.50(+1.41%)
Apr 15, 2009 971.34 989.53 947.07 960.07 0 -37.99(-3.81%)
Apr 14, 2009 997.27 1009 986.80 998.06 0 -9.73(-0.97%)
Apr 13, 2009 993.69 1018 986.78 1008 0 +13.09(+1.32%)
Apr 10, 2009 992.87 1000 973.80 994.70 0 +0.00(+0.00%)
Apr 09, 2009 992.87 1000 973.80 994.70 0 +19.50(+2.00%)
Apr 08, 2009 966.42 990.49 964.96 975.20 0 +10.83(+1.12%)
Apr 07, 2009 978.17 982.96 960.66 964.36 0 -19.17(-1.95%)
Apr 06, 2009 984.85 999.77 968.92 983.53 0 -8.28(-0.84%)
Apr 03, 2009 1014 1016 975.07 991.82 0 -14.25(-1.42%)
Apr 02, 2009 992.51 1019 988.01 1006 0 +30.97(+3.18%)
Apr 01, 2009 967.36 983.97 950.62 975.10 0 -4.92(-0.50%)
Mar 31, 2009 987.93 997.85 960.24 980.02 0 +2.80(+0.29%)
Mar 30, 2009 993.30 1001 963.40 977.22 0 -30.74(-3.05%)
Mar 27, 2009 1006 1024 998.94 1008 0 -11.25(-1.10%)
Mar 26, 2009 1013 1021 992.73 1019 0 +13.47(+1.34%)
Mar 25, 2009 993.44 1016 982.12 1006 0 +18.20(+1.84%)
Mar 24, 2009 997.06 1003 980.59 987.54 0 -8.07(-0.81%)
Mar 23, 2009 979.14 998.50 975.61 995.61 0 +33.24(+3.45%)
Mar 20, 2009 983.77 998.01 957.23 962.38 0 -19.74(-2.01%)
Mar 19, 2009 984.50 990.12 971.20 982.12 0 +6.36(+0.65%)
Mar 18, 2009 960.62 984.13 949.76 975.76 0 +9.35(+0.97%)
Mar 17, 2009 936.02 966.98 934.71 966.41 0 +28.45(+3.03%)
Mar 16, 2009 935.64 960.28 921.53 937.96 0 +10.07(+1.09%)
Mar 13, 2009 889.84 934.75 885.80 927.88 0 +43.40(+4.91%)
Mar 12, 2009 854.42 890.07 844.51 884.48 0 +27.11(+3.16%)
Mar 11, 2009 875.25 883.93 851.45 857.37 0 -19.16(-2.19%)
Mar 10, 2009 852.97 879.74 843.57 876.53 0 +36.27(+4.32%)
Mar 09, 2009 865.10 874.08 837.39 840.26 0 -33.64(-3.85%)
Mar 06, 2009 886.72 898.40 855.77 873.90 0 -3.65(-0.42%)
Mar 05, 2009 897.28 902.17 866.75 877.55 0 -35.16(-3.85%)
Mar 04, 2009 890.14 926.04 877.48 912.71 0 +33.02(+3.75%)
Mar 03, 2009 908.38 912.86 876.51 879.69 0 -19.83(-2.20%)
Mar 02, 2009 913.15 917.49 891.67 899.53 0 -26.91(-2.90%)
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%)
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.