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 (%)
Sep 26, 2016 2090 2093 2066 2074 0 -26.42(-1.26%)
Sep 23, 2016 2110 2126 2097 2101 0 -19.93(-0.94%)
Sep 22, 2016 2117 2127 2109 2121 0 +14.25(+0.68%)
Sep 21, 2016 2081 2111 2078 2106 0 +25.74(+1.24%)
Sep 20, 2016 2098 2101 2078 2081 0 -8.95(-0.43%)
Sep 19, 2016 2087 2102 2067 2090 0 -2.62(-0.13%)
Sep 16, 2016 2098 2100 2080 2092 0 -10.79(-0.51%)
Sep 15, 2016 2103 2114 2094 2103 0 -0.89(-0.04%)
Sep 14, 2016 2110 2117 2089 2104 0 -2.58(-0.12%)
Sep 13, 2016 2140 2146 2104 2107 0 -35.12(-1.64%)
Sep 12, 2016 2116 2148 2105 2142 0 +23.03(+1.09%)
Sep 09, 2016 2213 2219 2116 2119 0 -112.89(-5.06%)
Sep 08, 2016 2253 2255 2227 2232 0 -24.22(-1.07%)
Sep 07, 2016 2265 2271 2237 2256 0 -21.70(-0.95%)
Sep 06, 2016 2264 2282 2251 2277 0 +8.18(+0.36%)
Sep 02, 2016 2269 2269 2269 2269 0 +49.12(+2.21%)
Sep 01, 2016 2219 2223 2203 2220 0 +5.82(+0.26%)
Aug 31, 2016 2223 2231 2210 2214 0 -7.97(-0.36%)
Aug 30, 2016 2241 2246 2214 2222 0 -20.71(-0.92%)
Aug 29, 2016 2238 2255 2230 2243 0 +6.99(+0.31%)
Aug 26, 2016 2252 2260 2228 2236 0 -13.52(-0.60%)
Aug 25, 2016 2249 2266 2246 2250 0 +0.18(+0.01%)
Aug 24, 2016 2255 2262 2243 2249 0 -13.36(-0.59%)
Aug 23, 2016 2272 2283 2260 2263 0 -5.44(-0.24%)
Aug 22, 2016 2250 2270 2245 2268 0 +19.14(+0.85%)
Aug 19, 2016 2237 2253 2234 2249 0 +2.17(+0.10%)
Aug 18, 2016 2236 2252 2233 2247 0 +12.60(+0.56%)
Aug 17, 2016 2231 2241 2211 2234 0 -0.80(-0.04%)
Aug 16, 2016 2219 2257 2211 2235 0 -10.06(-0.45%)
Aug 15, 2016 2301 2316 2227 2245 0 +0.26(+0.01%)
Aug 12, 2016 2229 2248 2227 2245 0 +18.07(+0.81%)
Aug 11, 2016 2238 2243 2224 2227 0 -2.41(-0.11%)
Aug 10, 2016 2231 2238 2218 2229 0 +0.37(+0.02%)
Aug 09, 2016 2206 2235 2202 2229 0 +22.82(+1.03%)
Aug 08, 2016 2209 2219 2201 2206 0 -1.17(-0.05%)
Aug 05, 2016 2215 2231 2201 2207 0 -8.81(-0.40%)
Aug 04, 2016 2208 2230 2204 2216 0 +4.33(+0.20%)
Aug 03, 2016 2239 2242 2206 2212 0 -23.41(-1.05%)
Aug 02, 2016 2241 2247 2223 2235 0 -3.44(-0.15%)
Aug 01, 2016 2238 2243 2228 2239 0 +5.16(+0.23%)
Jul 29, 2016 2226 2241 2218 2233 0 +0.60(+0.03%)
Jul 28, 2016 2223 2239 2209 2233 0 +5.69(+0.26%)
Jul 27, 2016 2241 2250 2218 2227 0 -16.19(-0.72%)
Jul 26, 2016 2252 2257 2229 2243 0 -4.90(-0.22%)
Jul 25, 2016 2244 2260 2237 2248 0 +6.93(+0.31%)
Jul 22, 2016 2228 2242 2224 2241 0 +16.56(+0.74%)
Jul 21, 2016 2223 2231 2215 2225 0 -2.07(-0.09%)
Jul 20, 2016 2242 2247 2225 2227 0 -13.36(-0.60%)
Jul 19, 2016 2234 2243 2229 2240 0 +6.29(+0.28%)
Jul 18, 2016 2236 2246 2226 2234 0 -0.57(-0.03%)
Jul 15, 2016 2239 2242 2225 2234 0 +0.41(+0.02%)
Jul 14, 2016 2239 2250 2231 2234 0 -3.20(-0.14%)
Jul 13, 2016 2207 2243 2199 2237 0 +35.49(+1.61%)
Jul 12, 2016 2224 2228 2197 2202 0 -21.95(-0.99%)
Jul 11, 2016 2222 2233 2216 2224 0 +2.57(+0.12%)
Jul 08, 2016 2221 2226 2199 2221 0 +21.04(+0.96%)
Jul 07, 2016 2208 2214 2191 2200 0 +1.23(+0.06%)
Jul 06, 2016 2199 2199 2199 2199 0 +2.74(+0.12%)
Jul 05, 2016 2181 2215 2175 2196 0 +15.97(+0.73%)
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.