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, 2010 1209 1222 1198 1214 0 +7.33(+0.61%)
Aug 30, 2010 1231 1240 1205 1206 0 -36.07(-2.90%)
Aug 27, 2010 1238 1250 1219 1242 0 +11.86(+0.96%)
Aug 26, 2010 1247 1252 1228 1230 0 -17.18(-1.38%)
Aug 25, 2010 1223 1253 1225 1248 0 +13.65(+1.11%)
Aug 24, 2010 1240 1252 1228 1234 0 -23.24(-1.85%)
Aug 23, 2010 1258 1271 1252 1257 0 +4.18(+0.33%)
Aug 20, 2010 1237 1256 1231 1253 0 +6.68(+0.54%)
Aug 19, 2010 1270 1273 1240 1246 0 -27.12(-2.13%)
Aug 18, 2010 1281 1288 1264 1273 0 -11.57(-0.90%)
Aug 17, 2010 1294 1311 1274 1285 0 +0.14(+0.01%)
Aug 16, 2010 1301 1307 1269 1285 0 -24.99(-1.91%)
Aug 13, 2010 1306 1318 1304 1310 0 -9.83(-0.74%)
Aug 12, 2010 1300 1325 1299 1320 0 +1.12(+0.08%)
Aug 11, 2010 1332 1341 1315 1319 0 -33.30(-2.46%)
Aug 10, 2010 1346 1362 1343 1352 0 -4.64(-0.34%)
Aug 09, 2010 1339 1364 1340 1357 0 +18.44(+1.38%)
Aug 06, 2010 1333 1345 1325 1338 0 -10.76(-0.80%)
Aug 05, 2010 1358 1363 1346 1349 0 -16.94(-1.24%)
Aug 04, 2010 1366 1373 1349 1366 0 -2.93(-0.21%)
Aug 03, 2010 1355 1375 1358 1369 0 +1.72(+0.13%)
Aug 02, 2010 1360 1373 1355 1367 0 +18.20(+1.35%)
Jul 30, 2010 1345 1356 1324 1349 0 +8.37(+0.62%)
Jul 29, 2010 1353 1356 1332 1340 0 -7.95(-0.59%)
Jul 28, 2010 1348 1356 1343 1348 0 -2.34(-0.17%)
Jul 27, 2010 1351 1366 1347 1351 0 -8.89(-0.65%)
Jul 26, 2010 1348 1360 1340 1360 0 +11.76(+0.87%)
Jul 23, 2010 1328 1349 1322 1348 0 +16.60(+1.25%)
Jul 22, 2010 1305 1338 1301 1331 0 +28.64(+2.20%)
Jul 21, 2010 1320 1323 1299 1303 0 -15.15(-1.15%)
Jul 20, 2010 1313 1320 1286 1318 0 +20.53(+1.58%)
Jul 19, 2010 1297 1303 1285 1297 0 +0.28(+0.02%)
Jul 16, 2010 1297 1312 1284 1297 0 -12.72(-0.97%)
Jul 15, 2010 1300 1315 1291 1310 0 +6.28(+0.48%)
Jul 14, 2010 1298 1310 1291 1303 0 -0.19(-0.01%)
Jul 13, 2010 1295 1311 1289 1304 0 +19.48(+1.52%)
Jul 12, 2010 1280 1293 1275 1284 0 -3.29(-0.26%)
Jul 09, 2010 1284 1290 1275 1287 0 +8.75(+0.68%)
Jul 08, 2010 1262 1281 1259 1279 0 +16.00(+1.27%)
Jul 07, 2010 1232 1264 1230 1263 0 +29.96(+2.43%)
Jul 06, 2010 1238 1249 1224 1233 0 +5.57(+0.45%)
Jul 02, 2010 1227 1240 1220 1227 0 -10.94(-0.88%)
Jul 01, 2010 1236 1244 1228 1238 0 -2.29(-0.18%)
Jun 30, 2010 1254 1260 1238 1240 0 -25.14(-1.99%)
Jun 29, 2010 1280 1290 1260 1265 0 -20.06(-1.56%)
Jun 25, 2010 1283 1301 1278 1286 0 -10.57(-0.82%)
Jun 24, 2010 1310 1317 1291 1296 0 -20.30(-1.54%)
Jun 23, 2010 1319 1326 1306 1316 0 -10.02(-0.76%)
Jun 22, 2010 1334 1343 1324 1326 0 -9.65(-0.72%)
Jun 21, 2010 1358 1367 1332 1336 0 -13.52(-1.00%)
Jun 18, 2010 1346 1358 1341 1350 0 +3.47(+0.26%)
Jun 17, 2010 1342 1353 1335 1346 0 +0.35(+0.03%)
Jun 16, 2010 1333 1349 1335 1346 0 +2.09(+0.16%)
Jun 15, 2010 1339 1350 1334 1344 0 +5.77(+0.43%)
Jun 14, 2010 1348 1356 1334 1338 0 -6.67(-0.50%)
Jun 11, 2010 1326 1347 1321 1345 0 +8.97(+0.67%)
Jun 10, 2010 1329 1344 1319 1336 0 +17.17(+1.30%)
Jun 09, 2010 1308 1334 1307 1318 0 +13.66(+1.05%)
Jun 08, 2010 1283 1312 1272 1305 0 +19.23(+1.50%)
Jun 07, 2010 1281 1299 1278 1286 0 +4.15(+0.32%)
Jun 04, 2010 1280 1310 1276 1281 0 -35.77(-2.72%)
Jun 03, 2010 1312 1326 1304 1317 0 +3.17(+0.24%)
Jun 02, 2010 1287 1315 1283 1314 0 +28.69(+2.23%)
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.