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, 2015 1844 1851 1821 1822 0 -22.80(-1.24%)
Nov 27, 2015 1843 1849 1833 1845 0 +2.92(+0.16%)
Nov 25, 2015 1842 1842 1842 1842 0 +9.66(+0.53%)
Nov 24, 2015 1824 1842 1816 1832 0 -0.60(-0.03%)
Nov 23, 2015 1833 1837 1830 1833 0 +19.23(+1.06%)
Nov 20, 2015 1839 1846 1811 1814 0 -18.50(-1.01%)
Nov 19, 2015 1839 1862 1826 1832 0 +4.11(+0.22%)
Nov 18, 2015 1803 1833 1797 1828 0 +25.36(+1.41%)
Nov 17, 2015 1810 1824 1796 1803 0 -6.57(-0.36%)
Nov 16, 2015 1782 1812 1777 1809 0 +27.54(+1.55%)
Nov 13, 2015 1791 1800 1769 1782 0 -13.82(-0.77%)
Nov 12, 2015 1802 1811 1782 1796 0 -14.74(-0.81%)
Nov 11, 2015 1818 1820 1807 1810 0 -8.84(-0.49%)
Nov 10, 2015 1811 1828 1804 1819 0 +6.07(+0.33%)
Nov 09, 2015 1825 1833 1797 1813 0 -18.59(-1.01%)
Nov 06, 2015 1821 1837 1814 1832 0 +0.58(+0.03%)
Nov 05, 2015 1819 1839 1806 1831 0 +5.04(+0.28%)
Nov 04, 2015 1849 1859 1819 1826 0 -11.91(-0.65%)
Nov 03, 2015 1834 1843 1820 1838 0 -3.26(-0.18%)
Nov 02, 2015 1840 1850 1802 1841 0 -6.10(-0.33%)
Oct 30, 2015 1850 1876 1846 1847 0 -23.75(-1.27%)
Oct 29, 2015 1859 1880 1853 1871 0 +8.14(+0.44%)
Oct 28, 2015 1864 1876 1843 1863 0 +2.02(+0.11%)
Oct 27, 2015 1850 1872 1841 1861 0 -1.32(-0.07%)
Oct 26, 2015 1881 1882 1861 1862 0 -17.71(-0.94%)
Oct 23, 2015 1884 1889 1866 1880 0 +3.12(+0.17%)
Oct 22, 2015 1877 1892 1872 1877 0 +8.88(+0.48%)
Oct 21, 2015 1856 1886 1846 1868 0 +15.75(+0.85%)
Oct 20, 2015 1861 1872 1847 1852 0 -10.39(-0.56%)
Oct 19, 2015 1857 1865 1848 1863 0 +1.86(+0.10%)
Oct 16, 2015 1839 1865 1833 1861 0 +25.64(+1.40%)
Oct 15, 2015 1825 1842 1814 1835 0 +16.81(+0.92%)
Oct 14, 2015 1850 1860 1811 1818 0 -36.53(-1.97%)
Oct 13, 2015 1847 1870 1845 1855 0 -2.92(-0.16%)
Oct 12, 2015 1849 1863 1840 1858 0 +9.30(+0.50%)
Oct 09, 2015 1847 1856 1835 1848 0 +3.02(+0.16%)
Oct 08, 2015 1821 1850 1811 1845 0 +22.05(+1.21%)
Oct 07, 2015 1795 1826 1790 1823 0 +33.17(+1.85%)
Oct 06, 2015 1791 1800 1776 1790 0 -4.18(-0.23%)
Oct 05, 2015 1769 1798 1762 1794 0 +35.45(+2.02%)
Oct 02, 2015 1709 1760 1707 1759 0 +38.64(+2.25%)
Oct 01, 2015 1729 1738 1708 1720 0 -19.39(-1.11%)
Sep 30, 2015 1751 1759 1728 1740 0 -4.88(-0.28%)
Sep 29, 2015 1745 1756 1735 1745 0 +6.61(+0.38%)
Sep 28, 2015 1772 1783 1735 1738 0 -38.59(-2.17%)
Sep 25, 2015 1782 1796 1761 1777 0 +3.19(+0.18%)
Sep 24, 2015 1758 1778 1751 1773 0 +10.17(+0.58%)
Sep 23, 2015 1763 1768 1751 1763 0 +4.29(+0.24%)
Sep 22, 2015 1769 1774 1753 1759 0 -23.28(-1.31%)
Sep 21, 2015 1766 1788 1762 1782 0 +18.24(+1.03%)
Sep 18, 2015 1745 1776 1743 1764 0 -4.93(-0.28%)
Sep 17, 2015 1767 1785 1752 1769 0 +4.44(+0.25%)
Sep 16, 2015 1763 1771 1744 1764 0 +2.28(+0.13%)
Sep 15, 2015 1779 1785 1741 1762 0 -13.67(-0.77%)
Sep 14, 2015 1778 1782 1760 1776 0 -6.34(-0.36%)
Sep 11, 2015 1760 1784 1747 1782 0 +25.46(+1.45%)
Sep 10, 2015 1761 1774 1749 1757 0 -6.59(-0.37%)
Sep 09, 2015 1795 1798 1760 1763 0 -22.39(-1.25%)
Sep 08, 2015 1786 1790 1768 1786 0 +25.96(+1.48%)
Sep 04, 2015 1760 1760 1760 1760 0 -13.81(-0.78%)
Sep 03, 2015 1765 1784 1763 1774 0 +5.69(+0.32%)
Sep 02, 2015 1751 1768 1740 1768 0 +30.43(+1.75%)
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.