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 (%)
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%)
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.