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 30, 2019 3109 3139 3105 3133 0 +24.16(+0.78%)
Sep 27, 2019 3114 3119 3082 3109 0 +2.26(+0.07%)
Sep 26, 2019 3113 3132 3096 3107 0 +4.07(+0.13%)
Sep 25, 2019 3102 3114 3094 3102 0 +4.43(+0.14%)
Sep 24, 2019 3110 3126 3095 3098 0 -4.21(-0.14%)
Sep 23, 2019 3081 3116 3080 3102 0 +17.17(+0.56%)
Sep 20, 2019 3098 3111 3075 3085 0 -5.58(-0.18%)
Sep 19, 2019 3111 3128 3088 3091 0 -18.97(-0.61%)
Sep 18, 2019 3095 3124 3087 3110 0 +15.29(+0.49%)
Sep 17, 2019 3043 3108 3043 3094 0 +45.51(+1.49%)
Sep 16, 2019 3080 3100 3040 3049 0 -43.97(-1.42%)
Sep 13, 2019 3067 3102 3057 3093 0 +18.05(+0.59%)
Sep 12, 2019 3064 3098 3059 3075 0 +26.96(+0.88%)
Sep 11, 2019 3042 3062 3031 3048 0 +13.81(+0.46%)
Sep 10, 2019 3022 3050 3004 3034 0 +2.04(+0.07%)
Sep 09, 2019 2996 3044 2988 3032 0 +37.43(+1.25%)
Sep 06, 2019 2960 3007 2955 2994 0 +49.43(+1.68%)
Sep 05, 2019 2997 3002 2940 2945 0 -23.54(-0.79%)
Sep 04, 2019 2969 2977 2948 2969 0 +24.05(+0.82%)
Sep 03, 2019 2927 2951 2918 2945 0 +3.97(+0.14%)
Aug 30, 2019 2952 2975 2938 2941 0 -7.10(-0.24%)
Aug 29, 2019 2955 2967 2928 2948 0 +3.88(+0.13%)
Aug 28, 2019 2897 2949 2895 2944 0 +22.34(+0.76%)
Aug 27, 2019 2917 2944 2911 2921 0 +17.52(+0.60%)
Aug 26, 2019 2890 2909 2878 2904 0 +21.39(+0.74%)
Aug 23, 2019 2893 2921 2867 2883 0 -18.48(-0.64%)
Aug 22, 2019 2876 2910 2869 2901 0 +40.14(+1.40%)
Aug 21, 2019 2890 2896 2852 2861 0 -22.21(-0.77%)
Aug 20, 2019 2910 2924 2878 2883 0 -31.57(-1.08%)
Aug 19, 2019 2917 2934 2908 2915 0 +22.87(+0.79%)
Aug 16, 2019 2880 2907 2874 2892 0 +30.46(+1.06%)
Aug 15, 2019 2886 2887 2847 2861 0 -0.44(-0.02%)
Aug 14, 2019 2892 2910 2858 2862 0 -45.61(-1.57%)
Aug 13, 2019 2823 2923 2822 2907 0 +43.49(+1.52%)
Aug 12, 2019 2863 2911 2817 2864 0 +83.18(+2.99%)
Aug 09, 2019 2806 2822 2779 2781 0 -29.29(-1.04%)
Aug 08, 2019 2779 2818 2763 2810 0 +33.40(+1.20%)
Aug 07, 2019 2719 2791 2684 2777 0 +45.23(+1.66%)
Aug 06, 2019 2683 2749 2664 2731 0 +58.72(+2.20%)
Aug 05, 2019 2726 2728 2656 2673 0 -70.12(-2.56%)
Aug 02, 2019 2744 2760 2721 2743 0 -2.97(-0.11%)
Aug 01, 2019 2736 2772 2718 2746 0 +7.49(+0.27%)
Jul 31, 2019 2772 2782 2711 2738 0 -41.48(-1.49%)
Jul 30, 2019 2794 2795 2759 2780 0 -13.26(-0.47%)
Jul 29, 2019 2831 2838 2788 2793 0 -35.15(-1.24%)
Jul 26, 2019 2802 2840 2795 2828 0 +31.27(+1.12%)
Jul 25, 2019 2800 2812 2786 2797 0 -2.90(-0.10%)
Jul 24, 2019 2838 2854 2782 2800 0 -0.28(-0.01%)
Jul 23, 2019 2815 2817 2774 2800 0 -2.16(-0.08%)
Jul 22, 2019 2834 2839 2801 2802 0 -24.27(-0.86%)
Jul 19, 2019 2867 2885 2825 2826 0 -39.71(-1.39%)
Jul 18, 2019 2861 2870 2835 2866 0 +5.86(+0.20%)
Jul 17, 2019 2901 2902 2847 2860 0 -35.15(-1.21%)
Jul 16, 2019 2907 2913 2892 2895 0 -8.97(-0.31%)
Jul 15, 2019 2905 2920 2897 2904 0 +7.68(+0.27%)
Jul 12, 2019 2877 2908 2871 2897 0 +23.84(+0.83%)
Jul 11, 2019 2874 2889 2863 2873 0 -5.21(-0.18%)
Jul 10, 2019 2865 2880 2849 2878 0 +22.09(+0.77%)
Jul 09, 2019 2878 2889 2849 2856 0 -20.39(-0.71%)
Jul 08, 2019 2869 2889 2852 2876 0 +6.81(+0.24%)
Jul 05, 2019 2858 2877 2854 2870 0 +2.30(+0.08%)
Jul 03, 2019 2853 2875 2846 2867 0 +14.79(+0.52%)
Jul 02, 2019 2828 2866 2821 2853 0 +27.82(+0.98%)
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.