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 (%)
Apr 30, 2010 1356 1374 1353 1362 0 +9.93(+0.73%)
Apr 29, 2010 1338 1361 1336 1352 0 +21.11(+1.59%)
Apr 28, 2010 1325 1337 1315 1331 0 +9.72(+0.74%)
Apr 27, 2010 1348 1352 1320 1321 0 -33.77(-2.49%)
Apr 26, 2010 1364 1376 1350 1355 0 +7.83(+0.58%)
Apr 23, 2010 1334 1352 1325 1347 0 +10.58(+0.79%)
Apr 22, 2010 1313 1338 1309 1336 0 +15.79(+1.20%)
Apr 21, 2010 1317 1327 1314 1321 0 +2.46(+0.19%)
Apr 20, 2010 1299 1320 1299 1318 0 +20.52(+1.58%)
Apr 19, 2010 1289 1302 1286 1298 0 +5.52(+0.43%)
Apr 16, 2010 1303 1311 1280 1292 0 -9.01(-0.69%)
Apr 15, 2010 1305 1313 1285 1301 0 -4.66(-0.36%)
Apr 14, 2010 1307 1313 1296 1306 0 -2.48(-0.19%)
Apr 13, 2010 1290 1310 1285 1308 0 +15.80(+1.22%)
Apr 12, 2010 1292 1295 1286 1293 0 +0.23(+0.02%)
Apr 09, 2010 1282 1293 1276 1292 0 +11.82(+0.92%)
Apr 08, 2010 1283 1290 1276 1280 0 -10.34(-0.80%)
Apr 07, 2010 1298 1299 1286 1291 0 -8.28(-0.64%)
Apr 06, 2010 1282 1301 1282 1299 0 +7.34(+0.57%)
Apr 05, 2010 1283 1296 1279 1292 0 +11.45(+0.89%)
Apr 01, 2010 1280 1280 1280 0 +4.36(+0.34%)
Mar 31, 2010 1282 1286 1274 1276 0 -10.53(-0.82%)
Mar 30, 2010 1278 1294 1272 1286 0 +2.42(+0.19%)
Mar 29, 2010 1269 1287 1264 1284 0 +18.78(+1.48%)
Mar 26, 2010 1266 1269 1256 1265 0 +4.04(+0.32%)
Mar 25, 2010 1271 1275 1260 1261 0 -3.81(-0.30%)
Mar 24, 2010 1277 1282 1264 1265 0 -14.90(-1.16%)
Mar 23, 2010 1259 1283 1258 1280 0 +19.17(+1.52%)
Mar 22, 2010 1248 1266 1245 1261 0 +9.31(+0.74%)
Mar 19, 2010 1241 1265 1242 1251 0 -3.90(-0.31%)
Mar 18, 2010 1264 1269 1251 1255 0 -8.70(-0.69%)
Mar 17, 2010 1248 1274 1246 1264 0 +17.57(+1.41%)
Mar 16, 2010 1244 1256 1240 1247 0 +0.30(+0.02%)
Mar 15, 2010 1241 1249 1241 1246 0 -0.99(-0.08%)
Mar 12, 2010 1246 1255 1241 1247 0 -0.58(-0.05%)
Mar 11, 2010 1231 1248 1231 1248 0 +9.27(+0.75%)
Mar 10, 2010 1249 1255 1234 1239 0 -11.76(-0.94%)
Mar 09, 2010 1254 1266 1247 1250 0 -9.29(-0.74%)
Mar 08, 2010 1265 1268 1255 1260 0 -3.17(-0.25%)
Mar 05, 2010 1260 1268 1254 1263 0 +5.35(+0.43%)
Mar 04, 2010 1248 1262 1248 1257 0 +7.95(+0.64%)
Mar 03, 2010 1260 1268 1242 1249 0 -11.61(-0.92%)
Mar 02, 2010 1261 1268 1252 1261 0 -2.17(-0.17%)
Mar 01, 2010 1257 1268 1250 1263 0 +5.18(+0.41%)
Feb 26, 2010 1268 1273 1253 1258 0 -11.42(-0.90%)
Feb 25, 2010 1248 1270 1233 1269 0 +9.98(+0.79%)
Feb 24, 2010 1254 1263 1247 1259 0 +3.94(+0.31%)
Feb 23, 2010 1258 1266 1240 1256 0 -3.87(-0.31%)
Feb 22, 2010 1265 1270 1249 1259 0 -3.58(-0.28%)
Feb 19, 2010 1229 1266 1229 1263 0 +26.67(+2.16%)
Feb 18, 2010 1226 1238 1226 1236 0 +2.81(+0.23%)
Feb 17, 2010 1230 1244 1219 1234 0 +11.76(+0.96%)
Feb 16, 2010 1200 1223 1195 1222 0 +26.96(+2.26%)
Feb 12, 2010 1195 1195 1195 0 -2.10(-0.18%)
Feb 11, 2010 1185 1199 1176 1197 0 +9.47(+0.80%)
Feb 10, 2010 1179 1195 1172 1187 0 +3.28(+0.28%)
Feb 09, 2010 1180 1194 1177 1184 0 +8.91(+0.76%)
Feb 08, 2010 1178 1187 1169 1175 0 -5.32(-0.45%)
Feb 05, 2010 1178 1189 1169 1181 0 -2.41(-0.20%)
Feb 04, 2010 1196 1203 1182 1183 0 -23.65(-1.96%)
Feb 03, 2010 1214 1219 1201 1207 0 -13.94(-1.14%)
Feb 02, 2010 1226 1231 1211 1221 0 -10.11(-0.82%)
Feb 01, 2010 1254 1276 1217 1231 0 +16.70(+1.38%)
Jan 29, 2010 1200 1226 1191 1214 0 +16.33(+1.36%)
Jan 28, 2010 1203 1207 1186 1198 0 -3.88(-0.32%)
Jan 27, 2010 1196 1204 1190 1202 0 +1.02(+0.08%)
Jan 26, 2010 1198 1209 1197 1200 0 -7.66(-0.63%)
Jan 25, 2010 1207 1218 1199 1208 0 +9.87(+0.82%)
Jan 22, 2010 1210 1219 1197 1198 0 -14.51(-1.20%)
Jan 21, 2010 1242 1254 1210 1213 0 -26.10(-2.11%)
Jan 20, 2010 1226 1242 1221 1239 0 +2.30(+0.19%)
Jan 19, 2010 1222 1242 1221 1237 0 +12.65(+1.03%)
Jan 15, 2010 1224 1224 1224 0 -4.39(-0.36%)
Jan 14, 2010 1221 1232 1214 1228 0 +5.70(+0.47%)
Jan 13, 2010 1211 1226 1209 1223 0 +12.38(+1.02%)
Jan 12, 2010 1209 1218 1203 1210 0 -4.52(-0.37%)
Jan 11, 2010 1220 1224 1209 1215 0 -0.79(-0.06%)
Jan 08, 2010 1218 1223 1209 1216 0 -5.61(-0.46%)
Jan 07, 2010 1217 1224 1206 1221 0 -0.21(-0.02%)
Jan 06, 2010 1215 1228 1208 1221 0 +3.46(+0.28%)
Jan 05, 2010 1220 1229 1209 1218 0 -6.51(-0.53%)
Jan 04, 2010 1228 1237 1218 1224 0 +7.40(+0.61%)
Dec 31, 2009 1217 1217 1217 0 -14.37(-1.17%)
Dec 30, 2009 1232 1237 1223 1231 0 -0.03(-0.00%)
Dec 29, 2009 1238 1241 1226 1231 0 -10.44(-0.84%)
Dec 28, 2009 1240 1246 1234 1242 0 +3.45(+0.28%)
Dec 24, 2009 1233 1246 1234 1238 0 +0.71(+0.06%)
Dec 23, 2009 1236 1244 1228 1238 0 +8.67(+0.71%)
Dec 22, 2009 1214 1234 1211 1229 0 +19.24(+1.59%)
Dec 21, 2009 1200 1217 1195 1210 0 +18.00(+1.51%)
Dec 18, 2009 1200 1208 1172 1192 0 -5.42(-0.45%)
Dec 17, 2009 1206 1211 1196 1197 0 -18.57(-1.53%)
Dec 16, 2009 1225 1238 1210 1216 0 -6.58(-0.54%)
Dec 15, 2009 1231 1239 1217 1222 0 -17.24(-1.39%)
Dec 14, 2009 1252 1254 1231 1240 0 -24.65(-1.95%)
Dec 11, 2009 1252 1267 1250 1264 0 +16.37(+1.31%)
Dec 10, 2009 1240 1256 1239 1248 0 +9.36(+0.76%)
Dec 09, 2009 1253 1255 1227 1239 0 -8.57(-0.69%)
Dec 08, 2009 1248 1252 1234 1247 0 +11.58(+0.94%)
Dec 07, 2009 1226 1243 1221 1236 0 +9.02(+0.74%)
Dec 04, 2009 1219 1232 1207 1226 0 +16.13(+1.33%)
Dec 03, 2009 1216 1222 1201 1210 0 -2.92(-0.24%)
Dec 02, 2009 1211 1223 1201 1213 0 +18.21(+1.52%)
Dec 01, 2009 1179 1199 1179 1195 0 +21.85(+1.86%)
Nov 30, 2009 1177 1181 1164 1173 0 +8.68(+0.75%)
Nov 27, 2009 1166 1174 1150 1165 0 -17.77(-1.50%)
Nov 25, 2009 1182 1182 1182 0 -1.87(-0.16%)
Nov 24, 2009 1187 1195 1177 1184 0 -6.72(-0.56%)
Nov 23, 2009 1181 1204 1177 1191 0 +18.75(+1.60%)
Nov 20, 2009 1168 1184 1166 1172 0 +3.99(+0.34%)
Nov 19, 2009 1175 1180 1161 1168 0 -16.00(-1.35%)
Nov 18, 2009 1190 1191 1179 1184 0 -2.45(-0.21%)
Nov 17, 2009 1179 1189 1176 1187 0 +1.56(+0.13%)
Nov 16, 2009 1172 1189 1171 1185 0 +16.08(+1.38%)
Nov 13, 2009 1160 1172 1156 1169 0 +10.58(+0.91%)
Nov 12, 2009 1161 1178 1156 1158 0 -4.50(-0.39%)
Nov 11, 2009 1177 1183 1158 1163 0 -9.17(-0.78%)
Nov 10, 2009 1179 1188 1168 1172 0 -13.14(-1.11%)
Nov 09, 2009 1168 1188 1166 1185 0 +22.08(+1.90%)
Nov 06, 2009 1151 1175 1145 1163 0 +3.36(+0.29%)
Nov 05, 2009 1144 1161 1143 1160 0 +15.39(+1.34%)
Nov 04, 2009 1144 1162 1136 1144 0 +1.05(+0.09%)
Nov 03, 2009 1139 1150 1120 1143 0 -1.15(-0.10%)
Nov 02, 2009 1148 1155 1126 1144 0 +1.72(+0.15%)
Oct 30, 2009 1180 1185 1141 1143 0 -41.00(-3.46%)
Oct 29, 2009 1170 1185 1162 1184 0 +16.62(+1.42%)
Oct 28, 2009 1194 1203 1166 1167 0 -27.40(-2.29%)
Oct 27, 2009 1184 1200 1176 1195 0 +12.78(+1.08%)
Oct 26, 2009 1180 1206 1175 1182 0 +2.15(+0.18%)
Oct 23, 2009 1178 1187 1172 1180 0 -11.76(-0.99%)
Oct 22, 2009 1185 1195 1171 1191 0 +13.55(+1.15%)
Oct 21, 2009 1187 1202 1176 1178 0 -9.68(-0.82%)
Oct 20, 2009 1183 1190 1179 1187 0 -4.06(-0.34%)
Oct 19, 2009 1174 1193 1170 1192 0 +16.85(+1.43%)
Oct 16, 2009 1153 1179 1145 1175 0 +16.73(+1.44%)
Oct 15, 2009 1126 1162 1122 1158 0 +25.99(+2.30%)
Oct 14, 2009 1115 1135 1110 1132 0 +24.01(+2.17%)
Oct 13, 2009 1096 1116 1093 1108 0 +6.98(+0.63%)
Oct 12, 2009 1099 1106 1093 1101 0 +10.86(+1.00%)
Oct 09, 2009 1070 1093 1067 1090 0 +21.51(+2.01%)
Oct 08, 2009 1069 1075 1064 1069 0 +4.01(+0.38%)
Oct 07, 2009 1070 1078 1062 1065 0 -6.25(-0.58%)
Oct 06, 2009 1065 1079 1061 1071 0 +3.40(+0.32%)
Oct 05, 2009 1061 1070 1056 1067 0 +6.41(+0.60%)
Oct 02, 2009 1058 1068 1054 1061 0 -3.13(-0.29%)
Oct 01, 2009 1080 1081 1062 1064 0 -16.81(-1.56%)
Sep 30, 2009 1089 1094 1066 1081 0 -5.18(-0.48%)
Sep 29, 2009 1098 1104 1082 1086 0 -9.67(-0.88%)
Sep 28, 2009 1087 1101 1084 1096 0 +11.16(+1.03%)
Sep 25, 2009 1095 1103 1080 1085 0 -10.75(-0.98%)
Sep 24, 2009 1113 1114 1087 1095 0 -12.45(-1.12%)
Sep 23, 2009 1110 1123 1105 1108 0 -1.19(-0.11%)
Sep 22, 2009 1113 1116 1099 1109 0 -1.45(-0.13%)
Sep 21, 2009 1108 1117 1104 1111 0 -2.92(-0.26%)
Sep 18, 2009 1107 1115 1098 1113 0 +7.89(+0.71%)
Sep 17, 2009 1114 1123 1099 1106 0 -13.79(-1.23%)
Sep 16, 2009 1119 1125 1110 1119 0 +3.07(+0.28%)
Sep 15, 2009 1118 1122 1104 1116 0 -4.90(-0.44%)
Sep 14, 2009 1115 1126 1116 1121 0 -1.83(-0.16%)
Sep 11, 2009 1120 1133 1115 1123 0 -3.91(-0.35%)
Sep 10, 2009 1118 1128 1107 1127 0 +8.18(+0.73%)
Sep 09, 2009 1122 1132 1108 1119 0 -5.49(-0.49%)
Sep 08, 2009 1127 1134 1117 1124 0 -0.46(-0.04%)
Sep 04, 2009 1125 1125 1125 0 +16.14(+1.46%)
Sep 03, 2009 1101 1110 1093 1109 0 +11.37(+1.04%)
Sep 02, 2009 1098 1109 1090 1097 0 -5.76(-0.52%)
Sep 01, 2009 1105 1117 1094 1103 0 -7.38(-0.66%)
Aug 31, 2009 1103 1113 1099 1110 0 -4.84(-0.43%)
Aug 28, 2009 1117 1123 1108 1115 0 +0.16(+0.01%)
Aug 27, 2009 1109 1118 1090 1115 0 +7.23(+0.65%)
Aug 26, 2009 1103 1119 1098 1108 0 +3.21(+0.29%)
Aug 25, 2009 1104 1121 1086 1105 0 -0.07(-0.01%)
Aug 24, 2009 1098 1112 1094 1105 0 +5.47(+0.50%)
Aug 21, 2009 1080 1104 1077 1099 0 +23.69(+2.20%)
Aug 20, 2009 1065 1080 1059 1075 0 +10.85(+1.02%)
Aug 19, 2009 1042 1069 1043 1065 0 +12.97(+1.23%)
Aug 18, 2009 1056 1058 1043 1052 0 -4.61(-0.44%)
Aug 17, 2009 1061 1065 1046 1056 0 -12.60(-1.18%)
Aug 14, 2009 1080 1088 1051 1069 0 -12.39(-1.15%)
Aug 13, 2009 1092 1094 1076 1081 0 -4.81(-0.44%)
Aug 12, 2009 1075 1096 1074 1086 0 +5.32(+0.49%)
Aug 11, 2009 1088 1092 1075 1081 0 -12.27(-1.12%)
Aug 10, 2009 1090 1122 1059 1093 0 +6.97(+0.64%)
Aug 07, 2009 1079 1095 1074 1086 0 +11.02(+1.03%)
Aug 06, 2009 1084 1092 1066 1075 0 -4.16(-0.39%)
Aug 05, 2009 1075 1087 1062 1079 0 +10.80(+1.01%)
Aug 04, 2009 1054 1085 1050 1068 0 +13.67(+1.30%)
Aug 03, 2009 1052 1060 1038 1055 0 +10.05(+0.96%)
Jul 31, 2009 1037 1051 1029 1045 0 +7.17(+0.69%)
Jul 30, 2009 1033 1054 1030 1037 0 +11.56(+1.13%)
Jul 29, 2009 1023 1038 1015 1026 0 -0.76(-0.07%)
Jul 28, 2009 1024 1036 1016 1027 0 +2.92(+0.29%)
Jul 27, 2009 1020 1029 1012 1024 0 +9.13(+0.90%)
Jul 24, 2009 997.34 1021 994.62 1015 0 +14.12(+1.41%)
Jul 23, 2009 1013 1023 993.37 1001 0 -14.08(-1.39%)
Jul 22, 2009 1007 1025 1003 1015 0 +5.44(+0.54%)
Jul 21, 2009 1016 1018 998.65 1009 0 +1.38(+0.14%)
Jun 26, 2009 1011 1016 992.48 1008 0 -4.46(-0.44%)
Jun 25, 2009 996.68 1015 994.62 1012 0 +8.64(+0.86%)
Jun 24, 2009 1000 1012 987.98 1004 0 +8.24(+0.83%)
Jun 23, 2009 1024 1033 992.23 995.35 0 -30.10(-2.94%)
Jun 22, 2009 1031 1037 1021 1025 0 -11.74(-1.13%)
Jun 19, 2009 1045 1048 1032 1037 0 +1.21(+0.12%)
Jun 18, 2009 1023 1043 1017 1036 0 +14.28(+1.40%)
Jun 17, 2009 1004 1030 1001 1022 0 +18.71(+1.87%)
Jun 16, 2009 1008 1013 993.66 1003 0 -19.26(-1.88%)
Jun 15, 2009 1038 1040 998.39 1022 0 -24.55(-2.35%)
Jun 12, 2009 1035 1048 1024 1047 0 +8.29(+0.80%)
Jun 11, 2009 1031 1053 1028 1039 0 +6.52(+0.63%)
Jun 10, 2009 1052 1061 1023 1032 0 -16.65(-1.59%)
Jun 09, 2009 1046 1054 1037 1049 0 +5.73(+0.55%)
Jun 08, 2009 1039 1055 1030 1043 0 -9.36(-0.89%)
Jun 05, 2009 1071 1078 1049 1052 0 -9.45(-0.89%)
Jun 04, 2009 1063 1073 1052 1062 0 -5.18(-0.49%)
Jun 03, 2009 1064 1075 1058 1067 0 -2.08(-0.19%)
Jun 02, 2009 1070 1088 1058 1069 0 +4.09(+0.38%)
Jun 01, 2009 1050 1070 1040 1065 0 +24.91(+2.40%)
May 29, 2009 1035 1045 1022 1040 0 +10.42(+1.01%)
May 28, 2009 1039 1045 1013 1030 0 -3.99(-0.39%)
May 27, 2009 1031 1052 1028 1034 0 +5.00(+0.49%)
May 26, 2009 1012 1039 997.24 1029 0 +13.44(+1.32%)
May 25, 2009 1014 1028 1004 1015 0 +0.00(+0.00%)
May 22, 2009 1014 1028 1004 1015 0 +5.00(+0.49%)
May 21, 2009 1020 1022 999.35 1010 0 -19.67(-1.91%)
May 20, 2009 1026 1046 1023 1030 0 +6.10(+0.60%)
May 19, 2009 1023 1028 1015 1024 0 +4.29(+0.42%)
May 18, 2009 1009 1022 992.84 1019 0 +18.88(+1.89%)
May 15, 2009 1004 1017 994.63 1001 0 -3.80(-0.38%)
May 14, 2009 1017 1023 996.09 1004 0 -5.97(-0.59%)
May 13, 2009 1010 1031 1006 1010 0 -14.86(-1.45%)
May 12, 2009 1028 1038 1016 1025 0 -0.93(-0.09%)
May 11, 2009 1022 1039 1005 1026 0 -5.82(-0.56%)
May 08, 2009 1042 1045 1022 1032 0 +8.33(+0.81%)
May 07, 2009 1041 1054 1022 1024 0 -15.25(-1.47%)
May 06, 2009 1032 1045 1017 1039 0 +18.65(+1.83%)
May 05, 2009 1024 1041 1013 1020 0 -7.69(-0.75%)
May 04, 2009 1066 1078 1004 1028 0 -26.72(-2.53%)
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.