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, 2020 2453 2513 2451 2478 0 +39.88(+1.64%)
Sep 29, 2020 2455 2469 2422 2438 0 -25.75(-1.05%)
Sep 28, 2020 2509 2527 2459 2463 0 -3.21(-0.13%)
Sep 25, 2020 2419 2475 2408 2467 0 +19.08(+0.78%)
Sep 24, 2020 2401 2479 2346 2448 0 +39.89(+1.66%)
Sep 23, 2020 2547 2581 2397 2408 0 -136.24(-5.36%)
Sep 22, 2020 2556 2576 2514 2544 0 -1.06(-0.04%)
Sep 21, 2020 2586 2628 2519 2545 0 -140.69(-5.24%)
Sep 18, 2020 2723 2760 2676 2686 0 -30.25(-1.11%)
Sep 17, 2020 2683 2745 2675 2716 0 +2.32(+0.09%)
Sep 16, 2020 2615 2739 2606 2714 0 +106.02(+4.07%)
Sep 15, 2020 2582 2619 2563 2608 0 +30.79(+1.19%)
Sep 14, 2020 2508 2590 2495 2577 0 +86.68(+3.48%)
Sep 11, 2020 2478 2505 2469 2490 0 +16.95(+0.69%)
Sep 10, 2020 2477 2525 2457 2473 0 +14.02(+0.57%)
Sep 09, 2020 2405 2480 2366 2459 0 +75.95(+3.19%)
Sep 08, 2020 2385 2427 2373 2383 0 -26.69(-1.11%)
Sep 04, 2020 2444 2471 2386 2410 0 -9.63(-0.40%)
Sep 03, 2020 2454 2493 2402 2419 0 -20.27(-0.83%)
Sep 02, 2020 2420 2453 2392 2440 0 +28.25(+1.17%)
Sep 01, 2020 2391 2426 2363 2411 0 -2.30(-0.10%)
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%)
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.