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 (%)
Aug 31, 2015 1771 1778 1756 1770 0 -1.48(-0.08%)
Aug 28, 2015 1785 1796 1762 1772 0 -19.31(-1.08%)
Aug 27, 2015 1785 1802 1759 1791 0 +17.62(+0.99%)
Aug 26, 2015 1769 1779 1735 1773 0 +37.85(+2.18%)
Aug 25, 2015 1776 1784 1732 1735 0 -6.95(-0.40%)
Aug 24, 2015 1716 1769 1688 1742 0 -20.95(-1.19%)
Aug 21, 2015 1793 1805 1756 1763 0 -36.09(-2.01%)
Aug 20, 2015 1810 1822 1795 1799 0 -9.76(-0.54%)
Aug 19, 2015 1815 1820 1797 1809 0 -9.19(-0.51%)
Aug 18, 2015 1818 1828 1811 1818 0 +0.52(+0.03%)
Aug 17, 2015 1804 1828 1798 1818 0 -10.73(-0.59%)
Aug 14, 2015 1710 1849 1704 1829 0 +117.72(+6.88%)
Aug 13, 2015 1718 1723 1698 1711 0 -3.82(-0.22%)
Aug 12, 2015 1683 1723 1672 1715 0 +26.50(+1.57%)
Aug 11, 2015 1666 1697 1663 1688 0 +13.69(+0.82%)
Aug 10, 2015 1657 1691 1646 1674 0 +28.14(+1.71%)
Aug 07, 2015 1600 1648 1596 1646 0 +25.17(+1.55%)
Aug 06, 2015 1638 1639 1607 1621 0 -23.64(-1.44%)
Aug 05, 2015 1637 1650 1634 1645 0 +14.81(+0.91%)
Aug 04, 2015 1625 1633 1612 1630 0 +5.78(+0.36%)
Aug 03, 2015 1614 1629 1607 1624 0 -0.93(-0.06%)
Jul 31, 2015 1624 1637 1618 1625 0 +8.47(+0.52%)
Jul 30, 2015 1621 1624 1608 1617 0 -11.64(-0.71%)
Jul 29, 2015 1617 1634 1612 1628 0 +13.60(+0.84%)
Jul 28, 2015 1604 1617 1594 1615 0 +11.16(+0.70%)
Jul 27, 2015 1622 1622 1592 1604 0 -24.11(-1.48%)
Jul 24, 2015 1632 1634 1620 1628 0 -5.28(-0.32%)
Jul 23, 2015 1642 1648 1629 1633 0 -10.74(-0.65%)
Jul 22, 2015 1642 1653 1634 1644 0 -1.19(-0.07%)
Jul 21, 2015 1650 1667 1638 1645 0 -34.89(-2.08%)
Jul 20, 2015 1682 1683 1668 1680 0 -3.66(-0.22%)
Jul 17, 2015 1678 1689 1668 1683 0 +3.74(+0.22%)
Jul 16, 2015 1675 1683 1669 1680 0 +9.37(+0.56%)
Jul 15, 2015 1682 1687 1667 1670 0 -10.46(-0.62%)
Jul 14, 2015 1679 1684 1672 1681 0 +1.42(+0.08%)
Jul 13, 2015 1681 1689 1675 1679 0 +4.02(+0.24%)
Jul 10, 2015 1681 1686 1670 1675 0 +6.71(+0.40%)
Jul 09, 2015 1686 1689 1667 1669 0 -0.75(-0.04%)
Jul 08, 2015 1661 1678 1653 1669 0 -0.43(-0.03%)
Jul 07, 2015 1653 1676 1642 1670 0 +16.83(+1.02%)
Jul 06, 2015 1652 1663 1642 1653 0 -8.87(-0.53%)
Jul 02, 2015 1662 1662 1662 1662 0 -9.00(-0.54%)
Jul 01, 2015 1668 1679 1659 1671 0 -3.42(-0.20%)
Jun 30, 2015 1718 1721 1666 1674 0 -53.51(-3.10%)
Jun 29, 2015 1765 1766 1722 1728 0 -37.34(-2.12%)
Jun 26, 2015 1758 1768 1752 1765 0 +4.58(+0.26%)
Jun 25, 2015 1777 1778 1748 1760 0 -16.57(-0.93%)
Jun 24, 2015 1717 1788 1712 1777 0 +46.73(+2.70%)
Jun 23, 2015 1732 1734 1723 1730 0 -1.88(-0.11%)
Jun 22, 2015 1731 1738 1724 1732 0 +7.15(+0.41%)
Jun 19, 2015 1720 1734 1717 1725 0 +1.67(+0.10%)
Jun 18, 2015 1721 1738 1718 1723 0 +7.99(+0.47%)
Jun 17, 2015 1712 1720 1702 1715 0 +4.55(+0.27%)
Jun 16, 2015 1697 1714 1697 1711 0 +8.10(+0.48%)
Jun 15, 2015 1690 1705 1687 1703 0 +2.79(+0.16%)
Jun 12, 2015 1708 1712 1698 1700 0 -9.30(-0.54%)
Jun 11, 2015 1718 1726 1707 1709 0 -4.08(-0.24%)
Jun 10, 2015 1705 1722 1703 1713 0 +13.46(+0.79%)
Jun 09, 2015 1719 1725 1696 1700 0 -8.45(-0.49%)
Jun 08, 2015 1709 1714 1705 1708 0 -2.05(-0.12%)
Jun 05, 2015 1730 1731 1706 1710 0 -22.94(-1.32%)
Jun 04, 2015 1737 1741 1726 1733 0 -4.70(-0.27%)
Jun 03, 2015 1732 1740 1719 1738 0 +13.28(+0.77%)
Jun 02, 2015 1721 1731 1713 1725 0 +2.75(+0.16%)
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.