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 (%)
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%)
Nov 02, 2009 1148 1155 1126 1144 0 +1.72(+0.15%)
Oct 30, 2009 1180 1185 1141 1143 0 -41.00(-3.46%)
Oct 29, 2009 1170 1185 1162 1184 0 +16.62(+1.42%)
Oct 28, 2009 1194 1203 1166 1167 0 -27.40(-2.29%)
Oct 27, 2009 1184 1200 1176 1195 0 +12.78(+1.08%)
Oct 26, 2009 1180 1206 1175 1182 0 +2.15(+0.18%)
Oct 23, 2009 1178 1187 1172 1180 0 -11.76(-0.99%)
Oct 22, 2009 1185 1195 1171 1191 0 +13.55(+1.15%)
Oct 21, 2009 1187 1202 1176 1178 0 -9.68(-0.82%)
Oct 20, 2009 1183 1190 1179 1187 0 -4.06(-0.34%)
Oct 19, 2009 1174 1193 1170 1192 0 +16.85(+1.43%)
Oct 16, 2009 1153 1179 1145 1175 0 +16.73(+1.44%)
Oct 15, 2009 1126 1162 1122 1158 0 +25.99(+2.30%)
Oct 14, 2009 1115 1135 1110 1132 0 +24.01(+2.17%)
Oct 13, 2009 1096 1116 1093 1108 0 +6.98(+0.63%)
Oct 12, 2009 1099 1106 1093 1101 0 +10.86(+1.00%)
Oct 09, 2009 1070 1093 1067 1090 0 +21.51(+2.01%)
Oct 08, 2009 1069 1075 1064 1069 0 +4.01(+0.38%)
Oct 07, 2009 1070 1078 1062 1065 0 -6.25(-0.58%)
Oct 06, 2009 1065 1079 1061 1071 0 +3.40(+0.32%)
Oct 05, 2009 1061 1070 1056 1067 0 +6.41(+0.60%)
Oct 02, 2009 1058 1068 1054 1061 0 -3.13(-0.29%)
Oct 01, 2009 1080 1081 1062 1064 0 -16.81(-1.56%)
Sep 30, 2009 1089 1094 1066 1081 0 -5.18(-0.48%)
Sep 29, 2009 1098 1104 1082 1086 0 -9.67(-0.88%)
Sep 28, 2009 1087 1101 1084 1096 0 +11.16(+1.03%)
Sep 25, 2009 1095 1103 1080 1085 0 -10.75(-0.98%)
Sep 24, 2009 1113 1114 1087 1095 0 -12.45(-1.12%)
Sep 23, 2009 1110 1123 1105 1108 0 -1.19(-0.11%)
Sep 22, 2009 1113 1116 1099 1109 0 -1.45(-0.13%)
Sep 21, 2009 1108 1117 1104 1111 0 -2.92(-0.26%)
Sep 18, 2009 1107 1115 1098 1113 0 +7.89(+0.71%)
Sep 17, 2009 1114 1123 1099 1106 0 -13.79(-1.23%)
Sep 16, 2009 1119 1125 1110 1119 0 +3.07(+0.28%)
Sep 15, 2009 1118 1122 1104 1116 0 -4.90(-0.44%)
Sep 14, 2009 1115 1126 1116 1121 0 -1.83(-0.16%)
Sep 11, 2009 1120 1133 1115 1123 0 -3.91(-0.35%)
Sep 10, 2009 1118 1128 1107 1127 0 +8.18(+0.73%)
Sep 09, 2009 1122 1132 1108 1119 0 -5.49(-0.49%)
Sep 08, 2009 1127 1134 1117 1124 0 -0.46(-0.04%)
Sep 04, 2009 1125 1125 1125 0 +16.14(+1.46%)
Sep 03, 2009 1101 1110 1093 1109 0 +11.37(+1.04%)
Sep 02, 2009 1098 1109 1090 1097 0 -5.76(-0.52%)
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.