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, 2017 2289 2300 2271 2298 0 +14.01(+0.61%)
May 30, 2017 2291 2292 2273 2284 0 -10.17(-0.44%)
May 26, 2017 2289 2299 2279 2294 0 +3.95(+0.17%)
May 25, 2017 2291 2298 2275 2290 0 +2.88(+0.13%)
May 24, 2017 2285 2298 2277 2287 0 -0.32(-0.01%)
May 23, 2017 2312 2317 2281 2287 0 -28.74(-1.24%)
May 22, 2017 2300 2325 2299 2316 0 +18.02(+0.78%)
May 19, 2017 2291 2304 2280 2298 0 +6.18(+0.27%)
May 18, 2017 2290 2302 2273 2292 0 +1.41(+0.06%)
May 17, 2017 2285 2304 2267 2290 0 +3.30(+0.14%)
May 16, 2017 2294 2302 2283 2287 0 +4.61(+0.20%)
May 15, 2017 2272 2292 2268 2282 0 +3.40(+0.15%)
May 12, 2017 2315 2323 2270 2279 0 -44.84(-1.93%)
May 11, 2017 2296 2338 2287 2324 0 +17.32(+0.75%)
May 10, 2017 2307 2331 2292 2307 0 -16.52(-0.71%)
May 09, 2017 2322 2344 2310 2323 0 +2.53(+0.11%)
May 08, 2017 2307 2367 2285 2321 0 -18.41(-0.79%)
May 05, 2017 2318 2342 2311 2339 0 +28.71(+1.24%)
May 04, 2017 2268 2312 2263 2310 0 +65.40(+2.91%)
May 03, 2017 2240 2251 2227 2245 0 +2.50(+0.11%)
May 02, 2017 2243 2248 2235 2242 0 +1.18(+0.05%)
May 01, 2017 2245 2256 2230 2241 0 -1.06(-0.05%)
Apr 28, 2017 2267 2268 2234 2242 0 -29.71(-1.31%)
Apr 27, 2017 2255 2283 2252 2272 0 +17.28(+0.77%)
Apr 26, 2017 2254 2268 2247 2255 0 +3.39(+0.15%)
Apr 25, 2017 2243 2256 2237 2251 0 +13.64(+0.61%)
Apr 24, 2017 2230 2246 2221 2238 0 +24.79(+1.12%)
Apr 21, 2017 2222 2231 2210 2213 0 -10.86(-0.49%)
Apr 20, 2017 2211 2231 2204 2224 0 +14.62(+0.66%)
Apr 19, 2017 2228 2236 2208 2209 0 -16.89(-0.76%)
Apr 18, 2017 2201 2237 2197 2226 0 +23.23(+1.05%)
Apr 17, 2017 2196 2207 2191 2203 0 +9.96(+0.45%)
Apr 13, 2017 2206 2214 2192 2193 0 -14.57(-0.66%)
Apr 12, 2017 2190 2212 2182 2207 0 +6.30(+0.29%)
Apr 11, 2017 2190 2207 2183 2201 0 +9.54(+0.44%)
Apr 10, 2017 2190 2220 2171 2192 0 -2.23(-0.10%)
Apr 07, 2017 2189 2200 2183 2194 0 +5.60(+0.26%)
Apr 06, 2017 2184 2197 2179 2188 0 +5.61(+0.26%)
Apr 05, 2017 2183 2202 2178 2183 0 -3.03(-0.14%)
Apr 04, 2017 2185 2192 2176 2186 0 -2.42(-0.11%)
Apr 03, 2017 2206 2209 2179 2188 0 -12.57(-0.57%)
Mar 31, 2017 2197 2212 2196 2201 0 -0.15(-0.01%)
Mar 30, 2017 2188 2211 2184 2201 0 +8.08(+0.37%)
Mar 29, 2017 2204 2206 2184 2193 0 -16.20(-0.73%)
Mar 28, 2017 2196 2215 2185 2209 0 +7.08(+0.32%)
Mar 27, 2017 2219 2228 2189 2202 0 -29.15(-1.31%)
Mar 24, 2017 2228 2240 2216 2231 0 +3.19(+0.14%)
Mar 23, 2017 2218 2245 2210 2228 0 +5.55(+0.25%)
Mar 22, 2017 2197 2225 2186 2222 0 +26.82(+1.22%)
Mar 21, 2017 2214 2222 2193 2195 0 -18.00(-0.81%)
Mar 20, 2017 2243 2249 2207 2213 0 -30.82(-1.37%)
Mar 17, 2017 2229 2256 2215 2244 0 +19.06(+0.86%)
Mar 16, 2017 2224 2235 2210 2225 0 -4.62(-0.21%)
Mar 15, 2017 2202 2235 2197 2230 0 +33.78(+1.54%)
Mar 14, 2017 2195 2199 2175 2196 0 +0.77(+0.04%)
Mar 13, 2017 2202 2210 2178 2195 0 -10.49(-0.48%)
Mar 10, 2017 2232 2237 2202 2206 0 -14.60(-0.66%)
Mar 09, 2017 2221 2238 2203 2220 0 +3.04(+0.14%)
Mar 08, 2017 2208 2228 2206 2217 0 +2.84(+0.13%)
Mar 07, 2017 2210 2226 2205 2214 0 +4.20(+0.19%)
Mar 06, 2017 2198 2214 2191 2210 0 -1.93(-0.09%)
Mar 03, 2017 2231 2235 2197 2212 0 -25.82(-1.15%)
Mar 02, 2017 2242 2258 2232 2238 0 -15.16(-0.67%)
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.