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 (%)
Oct 31, 2019 3133 3148 3116 3147 0 +14.77(+0.47%)
Oct 30, 2019 3117 3134 3103 3132 0 +20.00(+0.64%)
Oct 29, 2019 3101 3124 3084 3112 0 +8.36(+0.27%)
Oct 28, 2019 3113 3127 3090 3104 0 -8.18(-0.26%)
Oct 25, 2019 3111 3130 3106 3112 0 +7.42(+0.24%)
Oct 24, 2019 3102 3114 3081 3104 0 +2.10(+0.07%)
Oct 23, 2019 3113 3130 3096 3102 0 -4.67(-0.15%)
Oct 22, 2019 3128 3134 3102 3107 0 -15.73(-0.50%)
Oct 21, 2019 3113 3132 3104 3123 0 +10.31(+0.33%)
Oct 18, 2019 3114 3132 3105 3112 0 -2.82(-0.09%)
Oct 17, 2019 3107 3125 3098 3115 0 +13.35(+0.43%)
Oct 16, 2019 3104 3128 3095 3102 0 -6.98(-0.22%)
Oct 15, 2019 3125 3126 3098 3109 0 +3.03(+0.10%)
Oct 14, 2019 3109 3120 3096 3106 0 +3.91(+0.13%)
Oct 11, 2019 3087 3123 3082 3102 0 +25.84(+0.84%)
Oct 10, 2019 3068 3097 3058 3076 0 +1.45(+0.05%)
Oct 09, 2019 3064 3096 3063 3075 0 +23.34(+0.76%)
Oct 08, 2019 3069 3083 3047 3051 0 -25.23(-0.82%)
Oct 07, 2019 3064 3087 3047 3077 0 +1.42(+0.05%)
Oct 04, 2019 3068 3082 3046 3075 0 +9.20(+0.30%)
Oct 03, 2019 3073 3094 3042 3066 0 -32.00(-1.03%)
Oct 02, 2019 3126 3126 3086 3098 0 -31.21(-1.00%)
Oct 01, 2019 3138 3146 3107 3129 0 -3.79(-0.12%)
Sep 30, 2019 3109 3139 3105 3133 0 +24.16(+0.78%)
Sep 27, 2019 3114 3119 3082 3109 0 +2.26(+0.07%)
Sep 26, 2019 3113 3132 3096 3107 0 +4.07(+0.13%)
Sep 25, 2019 3102 3114 3094 3102 0 +4.43(+0.14%)
Sep 24, 2019 3110 3126 3095 3098 0 -4.21(-0.14%)
Sep 23, 2019 3081 3116 3080 3102 0 +17.17(+0.56%)
Sep 20, 2019 3098 3111 3075 3085 0 -5.58(-0.18%)
Sep 19, 2019 3111 3128 3088 3091 0 -18.97(-0.61%)
Sep 18, 2019 3095 3124 3087 3110 0 +15.29(+0.49%)
Sep 17, 2019 3043 3108 3043 3094 0 +45.51(+1.49%)
Sep 16, 2019 3080 3100 3040 3049 0 -43.97(-1.42%)
Sep 13, 2019 3067 3102 3057 3093 0 +18.05(+0.59%)
Sep 12, 2019 3064 3098 3059 3075 0 +26.96(+0.88%)
Sep 11, 2019 3042 3062 3031 3048 0 +13.81(+0.46%)
Sep 10, 2019 3022 3050 3004 3034 0 +2.04(+0.07%)
Sep 09, 2019 2996 3044 2988 3032 0 +37.43(+1.25%)
Sep 06, 2019 2960 3007 2955 2994 0 +49.43(+1.68%)
Sep 05, 2019 2997 3002 2940 2945 0 -23.54(-0.79%)
Sep 04, 2019 2969 2977 2948 2969 0 +24.05(+0.82%)
Sep 03, 2019 2927 2951 2918 2945 0 +3.97(+0.14%)
Aug 30, 2019 2952 2975 2938 2941 0 -7.10(-0.24%)
Aug 29, 2019 2955 2967 2928 2948 0 +3.88(+0.13%)
Aug 28, 2019 2897 2949 2895 2944 0 +22.34(+0.76%)
Aug 27, 2019 2917 2944 2911 2921 0 +17.52(+0.60%)
Aug 26, 2019 2890 2909 2878 2904 0 +21.39(+0.74%)
Aug 23, 2019 2893 2921 2867 2883 0 -18.48(-0.64%)
Aug 22, 2019 2876 2910 2869 2901 0 +40.14(+1.40%)
Aug 21, 2019 2890 2896 2852 2861 0 -22.21(-0.77%)
Aug 20, 2019 2910 2924 2878 2883 0 -31.57(-1.08%)
Aug 19, 2019 2917 2934 2908 2915 0 +22.87(+0.79%)
Aug 16, 2019 2880 2907 2874 2892 0 +30.46(+1.06%)
Aug 15, 2019 2886 2887 2847 2861 0 -0.44(-0.02%)
Aug 14, 2019 2892 2910 2858 2862 0 -45.61(-1.57%)
Aug 13, 2019 2823 2923 2822 2907 0 +43.49(+1.52%)
Aug 12, 2019 2863 2911 2817 2864 0 +83.18(+2.99%)
Aug 09, 2019 2806 2822 2779 2781 0 -29.29(-1.04%)
Aug 08, 2019 2779 2818 2763 2810 0 +33.40(+1.20%)
Aug 07, 2019 2719 2791 2684 2777 0 +45.23(+1.66%)
Aug 06, 2019 2683 2749 2664 2731 0 +58.72(+2.20%)
Aug 05, 2019 2726 2728 2656 2673 0 -70.12(-2.56%)
Aug 02, 2019 2744 2760 2721 2743 0 -2.97(-0.11%)
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.