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 30, 2013 1499 1499 1499 0 +0.75(+0.05%)
Aug 29, 2013 1474 1507 1475 1498 0 +19.72(+1.33%)
Aug 28, 2013 1482 1489 1472 1478 0 -10.39(-0.70%)
Aug 27, 2013 1488 1499 1476 1489 0 -10.32(-0.69%)
Aug 26, 2013 1516 1518 1493 1499 0 -14.62(-0.97%)
Aug 23, 2013 1511 1518 1504 1514 0 +0.31(+0.02%)
Aug 22, 2013 1495 1519 1489 1513 0 +18.25(+1.22%)
Aug 21, 2013 1514 1518 1493 1495 0 -21.52(-1.42%)
Aug 20, 2013 1516 1530 1508 1516 0 +0.51(+0.03%)
Aug 19, 2013 1514 1528 1510 1516 0 -1.48(-0.10%)
Aug 16, 2013 1512 1528 1505 1517 0 -0.23(-0.02%)
Aug 15, 2013 1531 1535 1508 1518 0 -26.46(-1.71%)
Aug 14, 2013 1547 1553 1538 1544 0 -5.06(-0.33%)
Aug 13, 2013 1546 1555 1533 1549 0 +5.85(+0.38%)
Aug 12, 2013 1595 1601 1530 1543 0 -73.60(-4.55%)
Aug 09, 2013 1609 1623 1599 1617 0 +6.81(+0.42%)
Aug 08, 2013 1615 1619 1600 1610 0 +1.48(+0.09%)
Aug 07, 2013 1612 1636 1603 1609 0 -7.62(-0.47%)
Aug 06, 2013 1614 1626 1603 1616 0 +5.13(+0.32%)
Aug 05, 2013 1604 1620 1596 1611 0 +3.74(+0.23%)
Aug 02, 2013 1599 1609 1586 1607 0 +9.58(+0.60%)
Aug 01, 2013 1591 1605 1582 1598 0 +14.75(+0.93%)
Jul 31, 2013 1593 1597 1576 1583 0 -6.57(-0.41%)
Jul 30, 2013 1617 1623 1585 1590 0 -12.28(-0.77%)
Jul 29, 2013 1595 1608 1585 1602 0 +6.33(+0.40%)
Jul 26, 2013 1582 1598 1568 1596 0 +7.36(+0.46%)
Jul 25, 2013 1578 1592 1573 1588 0 +6.06(+0.38%)
Jul 24, 2013 1626 1631 1576 1582 0 -41.68(-2.57%)
Jul 23, 2013 1639 1648 1618 1624 0 -13.21(-0.81%)
Jul 22, 2013 1649 1654 1633 1637 0 -8.80(-0.53%)
Jul 19, 2013 1642 1648 1630 1646 0 +5.85(+0.36%)
Jul 18, 2013 1623 1643 1619 1640 0 +18.14(+1.12%)
Jul 17, 2013 1631 1637 1618 1622 0 -6.84(-0.42%)
Jul 16, 2013 1631 1643 1626 1629 0 -3.54(-0.22%)
Jul 15, 2013 1626 1640 1621 1632 0 +4.33(+0.27%)
Jul 12, 2013 1618 1630 1614 1628 0 +6.20(+0.38%)
Jul 11, 2013 1611 1624 1609 1622 0 +23.93(+1.50%)
Jul 10, 2013 1595 1608 1586 1598 0 +0.13(+0.01%)
Jul 09, 2013 1584 1610 1579 1598 0 +18.26(+1.16%)
Jul 08, 2013 1560 1582 1557 1579 0 +29.59(+1.91%)
Jul 05, 2013 1552 1556 1531 1550 0 +9.16(+0.59%)
Jul 03, 2013 1541 1541 1541 0 -9.80(-0.63%)
Jul 02, 2013 1547 1563 1539 1550 0 -11.07(-0.71%)
Jul 01, 2013 1556 1570 1553 1562 0 +8.45(+0.54%)
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%)
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.