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 29, 2018 2791 2808 2775 2785 0 -4.26(-0.15%)
Jun 28, 2018 2780 2812 2776 2790 0 +9.46(+0.34%)
Jun 27, 2018 2790 2805 2773 2780 0 -4.67(-0.17%)
Jun 26, 2018 2786 2791 2758 2785 0 +2.48(+0.09%)
Jun 25, 2018 2761 2791 2757 2782 0 +18.25(+0.66%)
Jun 22, 2018 2786 2791 2753 2764 0 -11.25(-0.41%)
Jun 21, 2018 2758 2787 2746 2775 0 +26.91(+0.98%)
Jun 20, 2018 2737 2753 2724 2748 0 +21.53(+0.79%)
Jun 19, 2018 2706 2731 2699 2727 0 +11.20(+0.41%)
Jun 18, 2018 2709 2721 2698 2716 0 -4.05(-0.15%)
Jun 15, 2018 2720 2725 2702 2720 0 +14.89(+0.55%)
Jun 14, 2018 2681 2708 2680 2705 0 +25.44(+0.95%)
Jun 13, 2018 2702 2704 2677 2679 0 -13.72(-0.51%)
Jun 12, 2018 2709 2712 2679 2693 0 -9.19(-0.34%)
Jun 11, 2018 2688 2711 2683 2702 0 +14.15(+0.53%)
Jun 08, 2018 2676 2693 2669 2688 0 +16.00(+0.60%)
Jun 07, 2018 2677 2701 2664 2672 0 -24.04(-0.89%)
Jun 06, 2018 2707 2708 2681 2696 0 -4.19(-0.16%)
Jun 05, 2018 2694 2706 2678 2700 0 +4.68(+0.17%)
Jun 04, 2018 2683 2713 2675 2696 0 +15.85(+0.59%)
Jun 01, 2018 2674 2698 2668 2680 0 +16.48(+0.62%)
May 31, 2018 2695 2712 2658 2663 0 -40.64(-1.50%)
May 30, 2018 2681 2723 2669 2704 0 +39.85(+1.50%)
May 29, 2018 2653 2669 2644 2664 0 +5.28(+0.20%)
May 25, 2018 2659 2659 2659 2659 0 +13.80(+0.52%)
May 24, 2018 2627 2649 2616 2645 0 +18.37(+0.70%)
May 23, 2018 2607 2631 2603 2627 0 +13.85(+0.53%)
May 22, 2018 2617 2632 2609 2613 0 +0.77(+0.03%)
May 21, 2018 2615 2631 2608 2612 0 +4.28(+0.16%)
May 18, 2018 2628 2630 2602 2608 0 -15.88(-0.61%)
May 17, 2018 2606 2630 2597 2624 0 +22.76(+0.88%)
May 16, 2018 2589 2606 2584 2601 0 +16.40(+0.63%)
May 15, 2018 2571 2598 2565 2585 0 +3.79(+0.15%)
May 14, 2018 2586 2592 2570 2581 0 +3.45(+0.13%)
May 11, 2018 2572 2594 2565 2577 0 +5.20(+0.20%)
May 10, 2018 2613 2619 2567 2572 0 -29.31(-1.13%)
May 09, 2018 2568 2608 2564 2601 0 +34.14(+1.33%)
May 08, 2018 2594 2607 2551 2567 0 -40.47(-1.55%)
May 07, 2018 2575 2659 2525 2608 0 +45.79(+1.79%)
May 04, 2018 2546 2584 2538 2562 0 +6.98(+0.27%)
May 03, 2018 2575 2579 2536 2555 0 -25.09(-0.97%)
May 02, 2018 2583 2599 2552 2580 0 -10.44(-0.40%)
May 01, 2018 2571 2607 2556 2590 0 +18.99(+0.74%)
Apr 30, 2018 2611 2619 2562 2571 0 -32.63(-1.25%)
Apr 27, 2018 2590 2610 2580 2604 0 +16.43(+0.63%)
Apr 26, 2018 2576 2606 2554 2588 0 +18.35(+0.71%)
Apr 25, 2018 2544 2578 2535 2569 0 +20.71(+0.81%)
Apr 24, 2018 2533 2563 2526 2549 0 +25.70(+1.02%)
Apr 23, 2018 2523 2536 2512 2523 0 +5.83(+0.23%)
Apr 20, 2018 2538 2545 2500 2517 0 -17.75(-0.70%)
Apr 19, 2018 2541 2550 2514 2535 0 -14.02(-0.55%)
Apr 18, 2018 2588 2598 2545 2549 0 -27.04(-1.05%)
Apr 17, 2018 2541 2581 2527 2576 0 +51.13(+2.03%)
Apr 16, 2018 2500 2529 2496 2525 0 +33.22(+1.33%)
Apr 13, 2018 2496 2502 2482 2492 0 -5.67(-0.23%)
Apr 12, 2018 2508 2519 2488 2497 0 +0.43(+0.02%)
Apr 11, 2018 2488 2514 2484 2497 0 -1.05(-0.04%)
Apr 10, 2018 2489 2511 2470 2498 0 +31.10(+1.26%)
Apr 09, 2018 2473 2491 2444 2467 0 +2.99(+0.12%)
Apr 06, 2018 2476 2510 2451 2464 0 -23.14(-0.93%)
Apr 05, 2018 2515 2525 2474 2487 0 -33.17(-1.32%)
Apr 04, 2018 2433 2532 2432 2520 0 +71.59(+2.92%)
Apr 03, 2018 2413 2452 2410 2448 0 +44.38(+1.85%)
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.