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, 2012 1392 1392 1392 0 +1.60(+0.12%)
Aug 30, 2012 1388 1398 1384 1390 0 -5.86(-0.42%)
Aug 29, 2012 1396 1404 1390 1396 0 +5.12(+0.37%)
Aug 27, 2012 1388 1398 1386 1391 0 +5.19(+0.37%)
Aug 24, 2012 1371 1393 1369 1386 0 +11.62(+0.85%)
Aug 23, 2012 1377 1387 1371 1374 0 -4.74(-0.34%)
Aug 22, 2012 1382 1387 1374 1379 0 -4.45(-0.32%)
Aug 21, 2012 1391 1400 1381 1384 0 -6.98(-0.50%)
Aug 20, 2012 1397 1401 1386 1391 0 -6.37(-0.46%)
Aug 17, 2012 1387 1403 1389 1397 0 +8.19(+0.59%)
Aug 16, 2012 1390 1403 1380 1389 0 -5.99(-0.43%)
Aug 15, 2012 1380 1401 1377 1395 0 +10.12(+0.73%)
Aug 14, 2012 1376 1391 1371 1385 0 +11.60(+0.84%)
Aug 13, 2012 1351 1387 1339 1373 0 +46.05(+3.47%)
Aug 11, 2012 1317 1331 1313 1327 0 +0.00(+0.00%)
Aug 10, 2012 1317 1331 1313 1327 0 +6.27(+0.47%)
Aug 09, 2012 1330 1334 1318 1321 0 -10.14(-0.76%)
Aug 08, 2012 1327 1337 1311 1331 0 +1.23(+0.09%)
Aug 07, 2012 1350 1354 1325 1330 0 -12.02(-0.90%)
Aug 06, 2012 1348 1356 1338 1342 0 -2.61(-0.19%)
Aug 03, 2012 1340 1351 1328 1344 0 +18.52(+1.40%)
Aug 02, 2012 1333 1342 1318 1326 0 -16.05(-1.20%)
Aug 01, 2012 1351 1354 1338 1342 0 -10.75(-0.79%)
Jul 31, 2012 1354 1359 1347 1353 0 -0.19(-0.01%)
Jul 30, 2012 1347 1357 1342 1353 0 +3.48(+0.26%)
Jul 27, 2012 1334 1355 1328 1349 0 +22.08(+1.66%)
Jul 26, 2012 1318 1332 1316 1327 0 +25.56(+1.96%)
Jul 25, 2012 1309 1315 1295 1302 0 -3.93(-0.30%)
Jul 24, 2012 1309 1313 1296 1306 0 -3.72(-0.28%)
Jul 23, 2012 1315 1317 1302 1309 0 -15.16(-1.14%)
Jul 20, 2012 1331 1332 1319 1324 0 -11.72(-0.88%)
Jul 19, 2012 1346 1347 1328 1336 0 -7.98(-0.59%)
Jul 18, 2012 1334 1348 1333 1344 0 +6.32(+0.47%)
Jul 17, 2012 1341 1346 1327 1338 0 +1.03(+0.08%)
Jul 16, 2012 1333 1343 1329 1337 0 -3.95(-0.29%)
Jul 14, 2012 1336 1348 1332 1341 0 +0.00(+0.00%)
Jul 13, 2012 1336 1348 1332 1341 0 +8.86(+0.67%)
Jul 12, 2012 1345 1352 1328 1332 0 -20.66(-1.53%)
Jul 11, 2012 1356 1359 1345 1353 0 -1.43(-0.11%)
Jul 10, 2012 1351 1362 1345 1354 0 +7.34(+0.55%)
Jul 09, 2012 1342 1357 1335 1347 0 +2.36(+0.18%)
Jul 06, 2012 1350 1356 1338 1344 0 -12.30(-0.91%)
Jul 05, 2012 1365 1370 1350 1357 0 -9.28(-0.68%)
Jul 03, 2012 1366 1366 1366 0 -14.41(-1.04%)
Jul 02, 2012 1371 1380 1347 1380 0 +8.03(+0.59%)
Jun 30, 2012 1359 1376 1357 1372 0 -1.50(-0.11%)
Jun 29, 2012 1359 1376 1357 1374 0 +23.91(+1.77%)
Jun 28, 2012 1332 1351 1326 1350 0 +12.05(+0.90%)
Jun 27, 2012 1331 1341 1326 1338 0 +10.70(+0.81%)
Jun 26, 2012 1325 1333 1317 1327 0 -0.20(-0.02%)
Jun 25, 2012 1325 1336 1316 1327 0 -5.64(-0.42%)
Jun 22, 2012 1325 1338 1323 1333 0 +10.54(+0.80%)
Jun 21, 2012 1345 1351 1319 1322 0 -19.45(-1.45%)
Jun 20, 2012 1364 1367 1337 1342 0 -14.61(-1.08%)
Jun 19, 2012 1342 1362 1335 1356 0 +16.42(+1.23%)
Jun 18, 2012 1325 1342 1320 1340 0 +8.58(+0.64%)
Jun 15, 2012 1328 1334 1314 1331 0 +7.99(+0.60%)
Jun 14, 2012 1309 1329 1306 1323 0 +19.57(+1.50%)
Jun 13, 2012 1307 1314 1298 1304 0 -5.36(-0.41%)
Jun 12, 2012 1311 1316 1301 1309 0 +2.33(+0.18%)
Jun 11, 2012 1325 1328 1306 1307 0 -13.47(-1.02%)
Jun 08, 2012 1306 1326 1304 1320 0 +11.07(+0.85%)
Jun 07, 2012 1308 1321 1297 1309 0 +7.23(+0.56%)
Jun 06, 2012 1287 1304 1287 1302 0 +17.47(+1.36%)
Jun 05, 2012 1271 1296 1258 1285 0 +9.27(+0.73%)
Jun 04, 2012 1261 1276 1258 1275 0 +14.11(+1.12%)
Jun 02, 2012 1276 1283 1260 1261 0 +0.00(+0.00%)
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.