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, 2017 2188 2199 2179 2186 0 +2.34(+0.11%)
Aug 30, 2017 2165 2195 2159 2183 0 +18.76(+0.87%)
Aug 29, 2017 2157 2176 2150 2165 0 +7.58(+0.35%)
Aug 28, 2017 2155 2167 2143 2157 0 -9.34(-0.43%)
Aug 25, 2017 2134 2181 2127 2166 0 +38.71(+1.82%)
Aug 24, 2017 2187 2192 2125 2128 0 -25.22(-1.17%)
Aug 23, 2017 2145 2157 2133 2153 0 -0.39(-0.02%)
Aug 22, 2017 2137 2156 2132 2153 0 +22.69(+1.06%)
Aug 21, 2017 2132 2140 2122 2131 0 -1.31(-0.06%)
Aug 18, 2017 2125 2147 2115 2132 0 -1.91(-0.09%)
Aug 17, 2017 2126 2155 2120 2134 0 +0.78(+0.04%)
Aug 16, 2017 2156 2161 2130 2133 0 -17.10(-0.80%)
Aug 15, 2017 2144 2166 2134 2150 0 +14.93(+0.70%)
Aug 14, 2017 2168 2172 2094 2135 0 -18.34(-0.85%)
Aug 11, 2017 2131 2164 2123 2154 0 +26.58(+1.25%)
Aug 10, 2017 2143 2148 2125 2127 0 -20.03(-0.93%)
Aug 09, 2017 2173 2184 2138 2147 0 -32.93(-1.51%)
Aug 08, 2017 2195 2209 2176 2180 0 -36.32(-1.64%)
Aug 07, 2017 2215 2225 2206 2216 0 +6.14(+0.28%)
Aug 04, 2017 2201 2214 2196 2210 0 +6.00(+0.27%)
Aug 03, 2017 2232 2245 2199 2204 0 -25.57(-1.15%)
Aug 02, 2017 2223 2236 2211 2230 0 +1.37(+0.06%)
Aug 01, 2017 2237 2246 2219 2228 0 -0.37(-0.02%)
Jul 31, 2017 2215 2233 2200 2229 0 +16.84(+0.76%)
Jul 28, 2017 2214 2226 2198 2212 0 -15.72(-0.71%)
Jul 27, 2017 2210 2231 2198 2228 0 +18.27(+0.83%)
Jul 26, 2017 2206 2220 2200 2209 0 +4.25(+0.19%)
Jul 25, 2017 2190 2212 2181 2205 0 +21.55(+0.99%)
Jul 24, 2017 2166 2196 2159 2183 0 +16.51(+0.76%)
Jul 21, 2017 2156 2171 2149 2167 0 +9.72(+0.45%)
Jul 20, 2017 2161 2170 2147 2157 0 -3.93(-0.18%)
Jul 19, 2017 2142 2162 2135 2161 0 +27.30(+1.28%)
Jul 18, 2017 2145 2152 2129 2134 0 -13.58(-0.63%)
Jul 17, 2017 2141 2154 2132 2147 0 +7.41(+0.35%)
Jul 14, 2017 2143 2151 2135 2140 0 +3.28(+0.15%)
Jul 13, 2017 2132 2142 2127 2137 0 +9.46(+0.44%)
Jul 12, 2017 2103 2137 2099 2127 0 +38.96(+1.87%)
Jul 11, 2017 2085 2108 2078 2088 0 +3.79(+0.18%)
Jul 10, 2017 2088 2094 2064 2085 0 -3.01(-0.14%)
Jul 07, 2017 2073 2094 2058 2088 0 +15.92(+0.77%)
Jul 06, 2017 2078 2090 2067 2072 0 -15.10(-0.72%)
Jul 05, 2017 2127 2132 2079 2087 0 -48.70(-2.28%)
Jul 03, 2017 2133 2145 2128 2135 0 +9.87(+0.46%)
Jun 30, 2017 2108 2133 2107 2126 0 +21.35(+1.01%)
Jun 29, 2017 2107 2121 2097 2104 0 +1.23(+0.06%)
Jun 28, 2017 2084 2121 2079 2103 0 +25.88(+1.25%)
Jun 27, 2017 2103 2112 2075 2077 0 -27.56(-1.31%)
Jun 26, 2017 2117 2127 2089 2105 0 +0.83(+0.04%)
Jun 23, 2017 2171 2186 2085 2104 0 -106.06(-4.80%)
Jun 22, 2017 2231 2238 2204 2210 0 -19.98(-0.90%)
Jun 21, 2017 2251 2262 2224 2230 0 -21.46(-0.95%)
Jun 20, 2017 2276 2290 2249 2251 0 -31.30(-1.37%)
Jun 19, 2017 2285 2295 2258 2283 0 +6.31(+0.28%)
Jun 16, 2017 2282 2309 2186 2276 0 -62.61(-2.68%)
Jun 15, 2017 2325 2350 2315 2339 0 -2.81(-0.12%)
Jun 14, 2017 2344 2352 2330 2342 0 +2.56(+0.11%)
Jun 13, 2017 2333 2347 2325 2339 0 +3.00(+0.13%)
Jun 12, 2017 2333 2357 2328 2336 0 +4.46(+0.19%)
Jun 09, 2017 2318 2336 2310 2332 0 +14.56(+0.63%)
Jun 08, 2017 2316 2322 2292 2317 0 +10.79(+0.47%)
Jun 07, 2017 2319 2328 2294 2306 0 -18.43(-0.79%)
Jun 06, 2017 2331 2341 2314 2325 0 -16.51(-0.71%)
Jun 05, 2017 2346 2355 2335 2341 0 -11.34(-0.48%)
Jun 02, 2017 2340 2360 2333 2353 0 +16.28(+0.70%)
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.