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 (%)
Jun 28, 2013 1558 1568 1550 1553 0 +3.84(+0.25%)
Jun 26, 2013 1547 1560 1545 1549 0 +8.50(+0.55%)
Jun 25, 2013 1541 1547 1527 1541 0 +9.66(+0.63%)
Jun 24, 2013 1521 1545 1516 1531 0 +0.40(+0.03%)
Jun 21, 2013 1527 1541 1515 1531 0 +11.98(+0.79%)
Jun 20, 2013 1544 1550 1515 1519 0 -34.97(-2.25%)
Jun 19, 2013 1582 1583 1551 1554 0 -24.56(-1.56%)
Jun 18, 2013 1573 1579 1562 1578 0 +5.92(+0.38%)
Jun 17, 2013 1569 1581 1562 1572 0 +10.94(+0.70%)
Jun 14, 2013 1567 1580 1553 1561 0 -8.44(-0.54%)
Jun 13, 2013 1550 1572 1540 1570 0 +24.87(+1.61%)
Jun 12, 2013 1554 1561 1544 1545 0 -2.24(-0.14%)
Jun 11, 2013 1538 1558 1536 1547 0 -0.07(-0.00%)
Jun 10, 2013 1535 1554 1527 1547 0 +16.03(+1.05%)
Jun 07, 2013 1525 1540 1521 1531 0 +14.83(+0.98%)
Jun 06, 2013 1515 1522 1503 1516 0 +2.24(+0.15%)
Jun 05, 2013 1542 1551 1513 1514 0 -34.11(-2.20%)
Jun 04, 2013 1539 1558 1533 1548 0 +7.14(+0.46%)
Jun 03, 2013 1532 1548 1502 1541 0 +9.46(+0.62%)
May 31, 2013 1544 1555 1530 1532 0 -17.86(-1.15%)
May 30, 2013 1548 1563 1543 1550 0 +1.96(+0.13%)
May 29, 2013 1573 1577 1539 1548 0 -39.96(-2.52%)
May 28, 2013 1587 1602 1579 1588 0 +11.45(+0.73%)
May 24, 2013 1576 1576 1576 0 +11.18(+0.71%)
May 23, 2013 1576 1586 1552 1565 0 -18.66(-1.18%)
May 22, 2013 1582 1599 1576 1584 0 -0.40(-0.03%)
May 21, 2013 1571 1589 1567 1584 0 +9.97(+0.63%)
May 20, 2013 1579 1589 1569 1574 0 -9.43(-0.60%)
May 17, 2013 1574 1587 1570 1583 0 +10.72(+0.68%)
May 16, 2013 1576 1590 1568 1573 0 -9.25(-0.58%)
May 15, 2013 1569 1592 1567 1582 0 +33.76(+2.18%)
May 13, 2013 1544 1560 1541 1548 0 +3.90(+0.25%)
May 10, 2013 1545 1555 1540 1544 0 -0.39(-0.03%)
May 09, 2013 1554 1560 1540 1545 0 -10.35(-0.67%)
May 08, 2013 1547 1561 1540 1555 0 +7.85(+0.51%)
May 07, 2013 1535 1552 1530 1547 0 +10.48(+0.68%)
May 06, 2013 1530 1552 1519 1537 0 -7.09(-0.46%)
May 03, 2013 1548 1559 1540 1544 0 -10.52(-0.68%)
May 02, 2013 1537 1560 1535 1554 0 +19.93(+1.30%)
May 01, 2013 1553 1564 1533 1534 0 -20.65(-1.33%)
Apr 30, 2013 1556 1562 1544 1555 0 -6.73(-0.43%)
Apr 29, 2013 1559 1566 1549 1562 0 +8.53(+0.55%)
Apr 26, 2013 1556 1559 1548 1553 0 -5.15(-0.33%)
Apr 25, 2013 1557 1561 1543 1558 0 +3.74(+0.24%)
Apr 24, 2013 1564 1569 1548 1555 0 -10.04(-0.64%)
Apr 23, 2013 1555 1565 1543 1565 0 +15.98(+1.03%)
Apr 22, 2013 1550 1551 1537 1549 0 +0.00(+0.00%)
Apr 19, 2013 1534 1555 1528 1549 0 +20.63(+1.35%)
Apr 18, 2013 1531 1539 1521 1528 0 -0.96(-0.06%)
Apr 17, 2013 1537 1542 1522 1529 0 -12.60(-0.82%)
Apr 16, 2013 1524 1544 1516 1542 0 +26.65(+1.76%)
Apr 15, 2013 1547 1553 1514 1515 0 -35.64(-2.30%)
Apr 12, 2013 1547 1565 1547 1551 0 -2.07(-0.13%)
Apr 11, 2013 1555 1564 1546 1553 0 -3.58(-0.23%)
Apr 10, 2013 1538 1558 1535 1556 0 +24.35(+1.59%)
Apr 09, 2013 1529 1538 1521 1532 0 +3.64(+0.24%)
Apr 08, 2013 1522 1531 1501 1528 0 -6.30(-0.41%)
Apr 05, 2013 1516 1541 1518 1535 0 +4.52(+0.30%)
Apr 04, 2013 1531 1545 1522 1530 0 -3.90(-0.25%)
Apr 03, 2013 1545 1554 1533 1534 0 -23.57(-1.51%)
Apr 02, 2013 1569 1572 1551 1558 0 -6.34(-0.41%)
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.