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 (%)
Aug 31, 2009 1103 1113 1099 1110 0 -4.84(-0.43%)
Aug 28, 2009 1117 1123 1108 1115 0 +0.16(+0.01%)
Aug 27, 2009 1109 1118 1090 1115 0 +7.23(+0.65%)
Aug 26, 2009 1103 1119 1098 1108 0 +3.21(+0.29%)
Aug 25, 2009 1104 1121 1086 1105 0 -0.07(-0.01%)
Aug 24, 2009 1098 1112 1094 1105 0 +5.47(+0.50%)
Aug 21, 2009 1080 1104 1077 1099 0 +23.69(+2.20%)
Aug 20, 2009 1065 1080 1059 1075 0 +10.85(+1.02%)
Aug 19, 2009 1042 1069 1043 1065 0 +12.97(+1.23%)
Aug 18, 2009 1056 1058 1043 1052 0 -4.61(-0.44%)
Aug 17, 2009 1061 1065 1046 1056 0 -12.60(-1.18%)
Aug 14, 2009 1080 1088 1051 1069 0 -12.39(-1.15%)
Aug 13, 2009 1092 1094 1076 1081 0 -4.81(-0.44%)
Aug 12, 2009 1075 1096 1074 1086 0 +5.32(+0.49%)
Aug 11, 2009 1088 1092 1075 1081 0 -12.27(-1.12%)
Aug 10, 2009 1090 1122 1059 1093 0 +6.97(+0.64%)
Aug 07, 2009 1079 1095 1074 1086 0 +11.02(+1.03%)
Aug 06, 2009 1084 1092 1066 1075 0 -4.16(-0.39%)
Aug 05, 2009 1075 1087 1062 1079 0 +10.80(+1.01%)
Aug 04, 2009 1054 1085 1050 1068 0 +13.67(+1.30%)
Aug 03, 2009 1052 1060 1038 1055 0 +10.05(+0.96%)
Jul 31, 2009 1037 1051 1029 1045 0 +7.17(+0.69%)
Jul 30, 2009 1033 1054 1030 1037 0 +11.56(+1.13%)
Jul 29, 2009 1023 1038 1015 1026 0 -0.76(-0.07%)
Jul 28, 2009 1024 1036 1016 1027 0 +2.92(+0.29%)
Jul 27, 2009 1020 1029 1012 1024 0 +9.13(+0.90%)
Jul 24, 2009 997.34 1021 994.62 1015 0 +14.12(+1.41%)
Jul 23, 2009 1013 1023 993.37 1001 0 -14.08(-1.39%)
Jul 22, 2009 1007 1025 1003 1015 0 +5.44(+0.54%)
Jul 21, 2009 1016 1018 998.65 1009 0 +1.38(+0.14%)
Jun 26, 2009 1011 1016 992.48 1008 0 -4.46(-0.44%)
Jun 25, 2009 996.68 1015 994.62 1012 0 +8.64(+0.86%)
Jun 24, 2009 1000 1012 987.98 1004 0 +8.24(+0.83%)
Jun 23, 2009 1024 1033 992.23 995.35 0 -30.10(-2.94%)
Jun 22, 2009 1031 1037 1021 1025 0 -11.74(-1.13%)
Jun 19, 2009 1045 1048 1032 1037 0 +1.21(+0.12%)
Jun 18, 2009 1023 1043 1017 1036 0 +14.28(+1.40%)
Jun 17, 2009 1004 1030 1001 1022 0 +18.71(+1.87%)
Jun 16, 2009 1008 1013 993.66 1003 0 -19.26(-1.88%)
Jun 15, 2009 1038 1040 998.39 1022 0 -24.55(-2.35%)
Jun 12, 2009 1035 1048 1024 1047 0 +8.29(+0.80%)
Jun 11, 2009 1031 1053 1028 1039 0 +6.52(+0.63%)
Jun 10, 2009 1052 1061 1023 1032 0 -16.65(-1.59%)
Jun 09, 2009 1046 1054 1037 1049 0 +5.73(+0.55%)
Jun 08, 2009 1039 1055 1030 1043 0 -9.36(-0.89%)
Jun 05, 2009 1071 1078 1049 1052 0 -9.45(-0.89%)
Jun 04, 2009 1063 1073 1052 1062 0 -5.18(-0.49%)
Jun 03, 2009 1064 1075 1058 1067 0 -2.08(-0.19%)
Jun 02, 2009 1070 1088 1058 1069 0 +4.09(+0.38%)
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.