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 (%)
May 31, 2012 1286 1292 1275 1283 0 -4.00(-0.31%)
May 30, 2012 1282 1295 1281 1287 0 -4.41(-0.34%)
May 29, 2012 1289 1298 1283 1292 0 +8.19(+0.64%)
May 25, 2012 1284 1284 1284 0 +6.57(+0.51%)
May 24, 2012 1267 1280 1264 1277 0 +9.83(+0.78%)
May 23, 2012 1264 1271 1250 1267 0 -1.36(-0.11%)
May 22, 2012 1267 1277 1257 1269 0 +6.95(+0.55%)
May 21, 2012 1265 1267 1246 1262 0 +5.28(+0.42%)
May 18, 2012 1273 1277 1250 1256 0 -21.49(-1.68%)
May 17, 2012 1284 1307 1276 1278 0 -3.15(-0.25%)
May 16, 2012 1285 1294 1277 1281 0 +1.48(+0.12%)
May 15, 2012 1273 1285 1269 1279 0 +3.56(+0.28%)
May 14, 2012 1267 1281 1262 1276 0 +0.24(+0.02%)
May 11, 2012 1279 1293 1270 1276 0 -9.91(-0.77%)
May 10, 2012 1282 1294 1278 1286 0 +8.73(+0.68%)
May 09, 2012 1282 1289 1268 1277 0 -11.94(-0.93%)
May 08, 2012 1282 1299 1272 1289 0 -7.79(-0.60%)
May 07, 2012 1291 1312 1261 1297 0 +15.07(+1.18%)
May 04, 2012 1296 1302 1276 1282 0 -18.74(-1.44%)
May 03, 2012 1309 1318 1295 1300 0 -12.74(-0.97%)
May 02, 2012 1311 1321 1305 1313 0 -8.23(-0.62%)
May 01, 2012 1319 1331 1313 1321 0 +1.88(+0.14%)
Apr 30, 2012 1329 1331 1318 1319 0 -9.66(-0.73%)
Apr 27, 2012 1328 1335 1323 1329 0 +7.06(+0.53%)
Apr 26, 2012 1313 1325 1307 1322 0 +6.01(+0.46%)
Apr 25, 2012 1313 1322 1308 1316 0 +11.62(+0.89%)
Apr 24, 2012 1298 1313 1298 1304 0 +4.53(+0.35%)
Apr 23, 2012 1312 1318 1292 1300 0 -21.24(-1.61%)
Apr 20, 2012 1347 1354 1318 1321 0 -18.31(-1.37%)
Apr 19, 2012 1344 1349 1332 1339 0 -5.70(-0.42%)
Apr 18, 2012 1356 1359 1339 1345 0 -17.92(-1.31%)
Apr 17, 2012 1351 1370 1350 1363 0 +20.94(+1.56%)
Apr 16, 2012 1329 1349 1325 1342 0 +15.35(+1.16%)
Apr 13, 2012 1331 1341 1326 1327 0 -7.43(-0.56%)
Apr 12, 2012 1325 1337 1318 1334 0 +8.14(+0.61%)
Apr 11, 2012 1318 1331 1312 1326 0 +16.88(+1.29%)
Apr 10, 2012 1316 1319 1305 1309 0 -6.98(-0.53%)
Apr 09, 2012 1323 1325 1307 1316 0 -16.92(-1.27%)
Apr 05, 2012 1328 1338 1328 1333 0 -0.98(-0.07%)
Apr 04, 2012 1333 1341 1327 1334 0 -8.74(-0.65%)
Apr 03, 2012 1351 1353 1338 1343 0 -16.74(-1.23%)
Apr 02, 2012 1346 1363 1344 1359 0 +7.73(+0.57%)
Mar 30, 2012 1352 1358 1343 1352 0 +0.07(+0.01%)
Mar 29, 2012 1348 1354 1339 1352 0 -2.84(-0.21%)
Mar 28, 2012 1359 1362 1348 1354 0 -3.57(-0.26%)
Mar 27, 2012 1365 1366 1353 1358 0 -5.00(-0.37%)
Mar 26, 2012 1360 1364 1352 1363 0 +10.79(+0.80%)
Mar 23, 2012 1347 1356 1339 1352 0 +1.81(+0.13%)
Mar 22, 2012 1341 1354 1339 1350 0 -1.80(-0.13%)
Mar 21, 2012 1342 1358 1340 1352 0 +7.43(+0.55%)
Mar 20, 2012 1337 1351 1334 1345 0 +2.36(+0.18%)
Mar 19, 2012 1336 1345 1328 1342 0 +0.54(+0.04%)
Mar 16, 2012 1345 1350 1335 1342 0 -4.49(-0.33%)
Mar 15, 2012 1361 1367 1342 1346 0 -20.97(-1.53%)
Mar 14, 2012 1369 1373 1361 1367 0 -0.40(-0.03%)
Mar 13, 2012 1364 1370 1355 1368 0 +5.93(+0.44%)
Mar 12, 2012 1352 1370 1349 1362 0 +8.70(+0.64%)
Mar 09, 2012 1342 1355 1338 1353 0 +11.08(+0.83%)
Mar 08, 2012 1342 1347 1333 1342 0 +8.16(+0.61%)
Mar 07, 2012 1326 1337 1324 1334 0 +9.80(+0.74%)
Mar 06, 2012 1321 1334 1319 1324 0 -9.40(-0.70%)
Mar 05, 2012 1319 1338 1318 1334 0 +9.12(+0.69%)
Mar 02, 2012 1329 1334 1317 1324 0 -5.49(-0.41%)
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.