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, 2020 2466 2485 2410 2414 0 -66.63(-2.69%)
Aug 28, 2020 2420 2487 2410 2480 0 +69.21(+2.87%)
Aug 27, 2020 2328 2447 2325 2411 0 +96.41(+4.16%)
Aug 26, 2020 2315 2344 2266 2315 0 -26.99(-1.15%)
Aug 25, 2020 2399 2403 2304 2342 0 -47.42(-1.98%)
Aug 24, 2020 2328 2391 2299 2389 0 +80.36(+3.48%)
Aug 21, 2020 2327 2329 2297 2309 0 -18.11(-0.78%)
Aug 20, 2020 2313 2345 2288 2327 0 -5.04(-0.22%)
Aug 19, 2020 2376 2383 2323 2332 0 -56.29(-2.36%)
Aug 18, 2020 2397 2428 2367 2388 0 -3.63(-0.15%)
Aug 17, 2020 2395 2408 2365 2392 0 +8.82(+0.37%)
Aug 14, 2020 2340 2402 2316 2383 0 +36.45(+1.55%)
Aug 13, 2020 2365 2405 2338 2347 0 -42.18(-1.77%)
Aug 12, 2020 2442 2454 2379 2389 0 -42.27(-1.74%)
Aug 11, 2020 2346 2497 2332 2431 0 +29.81(+1.24%)
Aug 10, 2020 2334 2422 2328 2401 0 +85.90(+3.71%)
Aug 07, 2020 2238 2352 2231 2315 0 +55.84(+2.47%)
Aug 06, 2020 2196 2315 2182 2260 0 +63.47(+2.89%)
Aug 05, 2020 2180 2201 2157 2196 0 +34.50(+1.60%)
Aug 04, 2020 2103 2165 2084 2162 0 +76.94(+3.69%)
Aug 03, 2020 2107 2110 2036 2085 0 -26.57(-1.26%)
Jul 31, 2020 2122 2134 2085 2111 0 -27.68(-1.29%)
Jul 30, 2020 2117 2140 2088 2139 0 -14.71(-0.68%)
Jul 29, 2020 2142 2168 2117 2154 0 +19.67(+0.92%)
Jul 28, 2020 2145 2164 2124 2134 0 -16.61(-0.77%)
Jul 27, 2020 2174 2183 2141 2151 0 -36.53(-1.67%)
Jul 24, 2020 2173 2195 2163 2187 0 -1.10(-0.05%)
Jul 23, 2020 2196 2208 2165 2188 0 -15.49(-0.70%)
Jul 22, 2020 2179 2244 2160 2204 0 +23.26(+1.07%)
Jul 21, 2020 2136 2202 2132 2180 0 +67.74(+3.21%)
Jul 20, 2020 2132 2164 2091 2113 0 -44.39(-2.06%)
Jul 17, 2020 2189 2193 2143 2157 0 -17.31(-0.80%)
Jul 16, 2020 2193 2216 2162 2174 0 -33.06(-1.50%)
Jul 15, 2020 2161 2219 2157 2207 0 +98.63(+4.68%)
Jul 14, 2020 2074 2120 2051 2109 0 +19.86(+0.95%)
Jul 13, 2020 2098 2147 2058 2089 0 +5.29(+0.25%)
Jul 10, 2020 2032 2088 1993 2084 0 +53.47(+2.63%)
Jul 09, 2020 2101 2104 1997 2030 0 -81.46(-3.86%)
Jul 08, 2020 2108 2150 2090 2112 0 +1.29(+0.06%)
Jul 07, 2020 2127 2137 2077 2110 0 -29.31(-1.37%)
Jul 06, 2020 2195 2210 2127 2140 0 -11.76(-0.55%)
Jul 02, 2020 2183 2225 2147 2151 0 +14.36(+0.67%)
Jul 01, 2020 2164 2197 2101 2137 0 -36.35(-1.67%)
Jun 30, 2020 2147 2195 2128 2173 0 +9.42(+0.44%)
Jun 29, 2020 2105 2185 2075 2164 0 +83.97(+4.04%)
Jun 26, 2020 2172 2174 2078 2080 0 -104.06(-4.76%)
Jun 25, 2020 2151 2207 2136 2184 0 +4.17(+0.19%)
Jun 24, 2020 2249 2265 2127 2180 0 -130.58(-5.65%)
Jun 23, 2020 2250 2368 2249 2310 0 +125.93(+5.76%)
Jun 22, 2020 2145 2193 2101 2185 0 +26.71(+1.24%)
Jun 19, 2020 2259 2262 2152 2158 0 -63.81(-2.87%)
Jun 18, 2020 2148 2226 2119 2222 0 +54.64(+2.52%)
Jun 17, 2020 2253 2254 2162 2167 0 -82.21(-3.66%)
Jun 16, 2020 2255 2297 2204 2249 0 +66.05(+3.03%)
Jun 15, 2020 2089 2189 2064 2183 0 +23.70(+1.10%)
Jun 12, 2020 2218 2236 2097 2159 0 +31.81(+1.50%)
Jun 11, 2020 2148 2206 2113 2128 0 -142.65(-6.28%)
Jun 10, 2020 2442 2447 2267 2270 0 -168.13(-6.90%)
Jun 09, 2020 2498 2499 2388 2438 0 -106.90(-4.20%)
Jun 08, 2020 2578 2581 2508 2545 0 +98.27(+4.02%)
Jun 05, 2020 2517 2557 2429 2447 0 +115.34(+4.95%)
Jun 04, 2020 2331 2368 2282 2332 0 -19.46(-0.83%)
Jun 03, 2020 2307 2374 2303 2351 0 +96.82(+4.29%)
Jun 02, 2020 2280 2296 2233 2254 0 -20.87(-0.92%)
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.