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, 2019 2779 2809 2770 2802 0 +25.37(+0.91%)
Apr 29, 2019 2756 2782 2748 2776 0 +23.01(+0.84%)
Apr 26, 2019 2772 2782 2745 2753 0 -10.59(-0.38%)
Apr 25, 2019 2783 2788 2756 2764 0 -28.11(-1.01%)
Apr 24, 2019 2808 2818 2786 2792 0 -12.16(-0.43%)
Apr 23, 2019 2810 2818 2792 2804 0 -3.63(-0.13%)
Apr 22, 2019 2818 2826 2796 2808 0 -16.77(-0.59%)
Apr 18, 2019 2817 2866 2809 2824 0 +9.64(+0.34%)
Apr 17, 2019 2806 2826 2800 2815 0 +19.50(+0.70%)
Apr 16, 2019 2779 2799 2772 2795 0 +20.02(+0.72%)
Apr 15, 2019 2754 2787 2754 2775 0 +24.67(+0.90%)
Apr 12, 2019 2721 2753 2709 2751 0 +31.72(+1.17%)
Apr 11, 2019 2699 2723 2691 2719 0 +27.46(+1.02%)
Apr 10, 2019 2670 2697 2668 2691 0 +18.54(+0.69%)
Apr 09, 2019 2679 2689 2668 2673 0 -12.24(-0.46%)
Apr 08, 2019 2681 2694 2674 2685 0 +3.51(+0.13%)
Apr 05, 2019 2675 2687 2665 2682 0 +10.46(+0.39%)
Apr 04, 2019 2646 2675 2636 2671 0 +15.65(+0.59%)
Apr 03, 2019 2662 2669 2643 2656 0 +5.33(+0.20%)
Apr 02, 2019 2672 2677 2648 2650 0 -19.49(-0.73%)
Apr 01, 2019 2682 2684 2658 2670 0 +3.60(+0.14%)
Mar 29, 2019 2650 2669 2638 2666 0 +18.35(+0.69%)
Mar 28, 2019 2632 2654 2618 2648 0 +25.89(+0.99%)
Mar 27, 2019 2643 2652 2611 2622 0 -25.00(-0.94%)
Mar 26, 2019 2651 2660 2633 2647 0 +4.28(+0.16%)
Mar 25, 2019 2609 2648 2608 2643 0 +26.50(+1.01%)
Mar 22, 2019 2637 2655 2615 2616 0 -14.51(-0.55%)
Mar 21, 2019 2606 2639 2603 2631 0 +21.03(+0.81%)
Mar 20, 2019 2640 2646 2608 2610 0 -31.88(-1.21%)
Mar 19, 2019 2663 2666 2633 2641 0 -12.05(-0.45%)
Mar 18, 2019 2641 2657 2637 2654 0 +9.64(+0.36%)
Mar 15, 2019 2636 2662 2627 2644 0 +2.47(+0.09%)
Mar 14, 2019 2662 2663 2637 2641 0 -14.22(-0.54%)
Mar 13, 2019 2650 2667 2643 2656 0 +9.00(+0.34%)
Mar 12, 2019 2661 2662 2643 2647 0 -13.21(-0.50%)
Mar 11, 2019 2636 2661 2627 2660 0 +27.49(+1.04%)
Mar 08, 2019 2629 2640 2611 2632 0 -3.18(-0.12%)
Mar 07, 2019 2640 2658 2622 2636 0 -14.65(-0.55%)
Mar 06, 2019 2664 2664 2628 2650 0 -13.36(-0.50%)
Mar 05, 2019 2676 2686 2648 2664 0 -15.93(-0.59%)
Mar 04, 2019 2697 2704 2654 2679 0 -14.07(-0.52%)
Mar 01, 2019 2691 2707 2663 2694 0 +15.63(+0.58%)
Feb 28, 2019 2668 2691 2662 2678 0 +18.94(+0.71%)
Feb 27, 2019 2655 2668 2644 2659 0 -9.33(-0.35%)
Feb 26, 2019 2668 2678 2645 2668 0 +3.20(+0.12%)
Feb 25, 2019 2683 2690 2655 2665 0 -3.68(-0.14%)
Feb 22, 2019 2643 2672 2636 2669 0 +5.33(+0.20%)
Feb 21, 2019 2670 2674 2640 2663 0 -4.37(-0.16%)
Feb 20, 2019 2655 2675 2641 2668 0 +15.73(+0.59%)
Feb 19, 2019 2675 2677 2642 2652 0 -19.04(-0.71%)
Feb 15, 2019 2652 2673 2638 2671 0 +37.73(+1.43%)
Feb 14, 2019 2621 2649 2600 2633 0 +0.17(+0.01%)
Feb 13, 2019 2649 2651 2619 2633 0 -14.55(-0.55%)
Feb 12, 2019 2622 2651 2618 2648 0 +26.18(+1.00%)
Feb 11, 2019 2623 2630 2610 2622 0 +4.19(+0.16%)
Feb 08, 2019 2570 2619 2567 2617 0 +43.78(+1.70%)
Feb 07, 2019 2565 2580 2559 2574 0 -9.25(-0.36%)
Feb 06, 2019 2590 2600 2561 2583 0 -2.52(-0.10%)
Feb 05, 2019 2582 2601 2567 2585 0 -47.39(-1.80%)
Feb 04, 2019 2603 2660 2593 2633 0 +117.51(+4.67%)
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.