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 (%)
Apr 30, 2015 1731 1737 1707 1718 0 -16.55(-0.95%)
Apr 29, 2015 1745 1752 1732 1735 0 -17.87(-1.02%)
Apr 28, 2015 1748 1761 1739 1752 0 -2.53(-0.14%)
Apr 27, 2015 1766 1775 1752 1755 0 -11.36(-0.64%)
Apr 24, 2015 1768 1775 1758 1766 0 -0.93(-0.05%)
Apr 23, 2015 1755 1777 1749 1767 0 +11.12(+0.63%)
Apr 22, 2015 1757 1763 1742 1756 0 -1.08(-0.06%)
Apr 21, 2015 1741 1763 1738 1757 0 +18.22(+1.05%)
Apr 20, 2015 1745 1764 1731 1739 0 -2.30(-0.13%)
Apr 17, 2015 1736 1751 1728 1741 0 -6.10(-0.35%)
Apr 16, 2015 1757 1764 1741 1747 0 -16.27(-0.92%)
Apr 15, 2015 1772 1781 1761 1764 0 -8.19(-0.46%)
Apr 14, 2015 1767 1776 1759 1772 0 +4.85(+0.27%)
Apr 13, 2015 1793 1797 1765 1767 0 -28.20(-1.57%)
Apr 10, 2015 1793 1801 1784 1795 0 +3.26(+0.18%)
Apr 09, 2015 1793 1803 1785 1792 0 -4.17(-0.23%)
Apr 08, 2015 1789 1802 1784 1796 0 +8.04(+0.45%)
Apr 07, 2015 1789 1805 1783 1788 0 +0.15(+0.01%)
Apr 06, 2015 1776 1797 1772 1788 0 +6.10(+0.34%)
Apr 02, 2015 1782 1782 1782 1782 0 +8.36(+0.47%)
Apr 01, 2015 1774 1778 1753 1773 0 -12.66(-0.71%)
Mar 31, 2015 1792 1797 1781 1786 0 -19.52(-1.08%)
Mar 30, 2015 1801 1811 1792 1806 0 +7.98(+0.44%)
Mar 27, 2015 1781 1805 1780 1798 0 +17.21(+0.97%)
Mar 26, 2015 1783 1789 1773 1780 0 -2.30(-0.13%)
Mar 25, 2015 1808 1816 1782 1783 0 -17.51(-0.97%)
Mar 24, 2015 1817 1827 1799 1800 0 -17.11(-0.94%)
Mar 23, 2015 1817 1830 1812 1817 0 +0.03(+0.00%)
Mar 20, 2015 1806 1825 1802 1817 0 +17.85(+0.99%)
Mar 19, 2015 1807 1812 1790 1800 0 -13.50(-0.74%)
Mar 18, 2015 1809 1822 1787 1813 0 +1.81(+0.10%)
Mar 17, 2015 1810 1820 1804 1811 0 -6.45(-0.35%)
Mar 16, 2015 1816 1823 1806 1818 0 +7.80(+0.43%)
Mar 13, 2015 1815 1821 1796 1810 0 -11.21(-0.62%)
Mar 12, 2015 1807 1825 1805 1821 0 +18.30(+1.02%)
Mar 11, 2015 1802 1809 1790 1803 0 +0.97(+0.05%)
Mar 10, 2015 1818 1823 1797 1802 0 -43.60(-2.36%)
Mar 09, 2015 1829 1851 1826 1845 0 +17.71(+0.97%)
Mar 06, 2015 1837 1842 1820 1828 0 -23.48(-1.27%)
Mar 05, 2015 1851 1863 1840 1851 0 +9.38(+0.51%)
Mar 04, 2015 1842 1850 1829 1842 0 -7.93(-0.43%)
Mar 03, 2015 1851 1852 1837 1850 0 -5.64(-0.30%)
Mar 02, 2015 1860 1867 1839 1855 0 -5.07(-0.27%)
Feb 27, 2015 1869 1882 1859 1860 0 -8.26(-0.44%)
Feb 26, 2015 1869 1869 1867 1869 0 -9.93(-0.53%)
Feb 25, 2015 1890 1892 1870 1879 0 -3.43(-0.18%)
Feb 24, 2015 1878 1887 1867 1882 0 +0.75(+0.04%)
Feb 23, 2015 1879 1892 1870 1881 0 +2.78(+0.15%)
Feb 20, 2015 1830 1881 1823 1879 0 +45.03(+2.46%)
Feb 19, 2015 1881 1886 1827 1833 0 -52.69(-2.79%)
Feb 18, 2015 1871 1896 1865 1886 0 +15.21(+0.81%)
Feb 17, 2015 1866 1880 1850 1871 0 -2.25(-0.12%)
Feb 13, 2015 1873 1873 1873 1873 0 -3.94(-0.21%)
Feb 12, 2015 1844 1882 1841 1877 0 +34.90(+1.89%)
Feb 11, 2015 1879 1886 1829 1842 0 -36.13(-1.92%)
Feb 10, 2015 1893 1904 1870 1878 0 -6.91(-0.37%)
Feb 09, 2015 1899 1905 1880 1885 0 -10.92(-0.58%)
Feb 06, 2015 1878 1903 1872 1896 0 +13.32(+0.71%)
Feb 05, 2015 1887 1901 1876 1883 0 -1.70(-0.09%)
Feb 04, 2015 1868 1902 1867 1885 0 +13.25(+0.71%)
Feb 03, 2015 1836 1876 1834 1871 0 +48.35(+2.65%)
Feb 02, 2015 1854 1868 1797 1823 0 -22.78(-1.23%)
Jan 30, 2015 1873 1882 1844 1846 0 -39.80(-2.11%)
Jan 29, 2015 1882 1895 1866 1886 0 -2.96(-0.16%)
Jan 28, 2015 1924 1935 1883 1889 0 -26.52(-1.38%)
Jan 27, 2015 1908 1924 1895 1915 0 -10.97(-0.57%)
Jan 26, 2015 1924 1934 1913 1926 0 -1.72(-0.09%)
Jan 23, 2015 1913 1940 1904 1928 0 +18.18(+0.95%)
Jan 22, 2015 1902 1920 1886 1910 0 +19.36(+1.02%)
Jan 21, 2015 1862 1899 1856 1890 0 +25.40(+1.36%)
Jan 20, 2015 1883 1896 1853 1865 0 -14.75(-0.78%)
Jan 16, 2015 1877 1900 1868 1880 0 -2.83(-0.15%)
Jan 15, 2015 1882 1896 1877 1882 0 -7.15(-0.38%)
Jan 14, 2015 1898 1904 1874 1890 0 -17.53(-0.92%)
Jan 13, 2015 1907 1907 1907 1907 0 -0.68(-0.04%)
Jan 12, 2015 1924 1932 1902 1908 0 -17.07(-0.89%)
Jan 09, 2015 1912 1936 1908 1925 0 +3.57(+0.19%)
Jan 08, 2015 1894 1925 1894 1921 0 +32.47(+1.72%)
Jan 07, 2015 1851 1890 1848 1889 0 +50.88(+2.77%)
Jan 06, 2015 1856 1867 1828 1838 0 -9.34(-0.51%)
Jan 05, 2015 1852 1860 1837 1847 0 -15.97(-0.86%)
Jan 02, 2015 1872 1884 1855 1863 0 +0.22(+0.01%)
Dec 31, 2014 1863 1863 1863 1863 0 -23.38(-1.24%)
Dec 30, 2014 1896 1905 1884 1886 0 -17.69(-0.93%)
Dec 29, 2014 1900 1910 1893 1904 0 +3.05(+0.16%)
Dec 26, 2014 1904 1907 1895 1901 0 +1.77(+0.09%)
Dec 24, 2014 1899 1899 1899 1899 0 -4.72(-0.25%)
Dec 23, 2014 1917 1924 1901 1904 0 -7.91(-0.41%)
Dec 22, 2014 1896 1913 1893 1912 0 +20.52(+1.08%)
Dec 19, 2014 1909 1922 1887 1891 0 -12.93(-0.68%)
Dec 18, 2014 1896 1908 1883 1904 0 +26.95(+1.44%)
Dec 17, 2014 1855 1884 1845 1877 0 +23.71(+1.28%)
Dec 16, 2014 1854 1877 1852 1854 0 +3.89(+0.21%)
Dec 15, 2014 1855 1865 1831 1850 0 +7.28(+0.40%)
Dec 12, 2014 1861 1881 1841 1842 0 -34.61(-1.84%)
Dec 11, 2014 1857 1894 1849 1877 0 +33.23(+1.80%)
Dec 10, 2014 1869 1876 1841 1844 0 -26.26(-1.40%)
Dec 09, 2014 1855 1871 1839 1870 0 +1.29(+0.07%)
Dec 08, 2014 1865 1883 1858 1869 0 +4.62(+0.25%)
Dec 05, 2014 1867 1875 1852 1864 0 -4.19(-0.22%)
Dec 04, 2014 1879 1886 1856 1868 0 -0.94(-0.05%)
Dec 03, 2014 1865 1873 1857 1869 0 +1.08(+0.06%)
Dec 02, 2014 1874 1880 1859 1868 0 -6.24(-0.33%)
Dec 01, 2014 1866 1883 1859 1874 0 -2.62(-0.14%)
Nov 28, 2014 1867 1896 1861 1877 0 +12.98(+0.70%)
Nov 26, 2014 1864 1864 1864 1864 0 +20.10(+1.09%)
Nov 25, 2014 1847 1854 1836 1844 0 -2.02(-0.11%)
Nov 24, 2014 1853 1867 1839 1846 0 -3.82(-0.21%)
Nov 21, 2014 1848 1865 1843 1850 0 +22.43(+1.23%)
Nov 20, 2014 1818 1833 1811 1827 0 -0.66(-0.04%)
Nov 19, 2014 1830 1836 1821 1828 0 -4.01(-0.22%)
Nov 18, 2014 1823 1837 1812 1832 0 +15.39(+0.85%)
Nov 17, 2014 1803 1826 1799 1817 0 +11.78(+0.65%)
Nov 14, 2014 1805 1817 1801 1805 0 -8.40(-0.46%)
Nov 13, 2014 1819 1828 1805 1813 0 -9.51(-0.52%)
Nov 12, 2014 1799 1831 1787 1823 0 +21.31(+1.18%)
Nov 11, 2014 1800 1814 1788 1802 0 -3.59(-0.20%)
Nov 10, 2014 1775 1806 1772 1805 0 +24.42(+1.37%)
Nov 07, 2014 1762 1785 1758 1781 0 +11.46(+0.65%)
Nov 06, 2014 1764 1784 1761 1769 0 +11.65(+0.66%)
Nov 05, 2014 1749 1766 1742 1758 0 +17.44(+1.00%)
Nov 04, 2014 1738 1746 1730 1740 0 -1.68(-0.10%)
Nov 03, 2014 1773 1774 1731 1742 0 -41.90(-2.35%)
Oct 31, 2014 1806 1808 1777 1784 0 -0.58(-0.03%)
Oct 30, 2014 1757 1789 1757 1784 0 +22.03(+1.25%)
Oct 28, 2014 1756 1766 1745 1762 0 +8.44(+0.48%)
Oct 27, 2014 1745 1754 1746 1754 0 +7.92(+0.45%)
Oct 24, 2014 1743 1750 1727 1746 0 +2.53(+0.15%)
Oct 23, 2014 1742 1756 1732 1743 0 +5.99(+0.34%)
Oct 21, 2014 1716 1738 1707 1737 0 +26.62(+1.56%)
Oct 20, 2014 1686 1715 1684 1711 0 +23.81(+1.41%)
Oct 17, 2014 1687 1692 1686 1687 0 +5.92(+0.35%)
Oct 16, 2014 1675 1695 1667 1681 0 -12.00(-0.71%)
Oct 15, 2014 1683 1705 1654 1693 0 +3.68(+0.22%)
Oct 14, 2014 1675 1695 1666 1689 0 +16.74(+1.00%)
Oct 13, 2014 1673 1698 1670 1673 0 -22.63(-1.33%)
Oct 10, 2014 1701 1721 1694 1695 0 -4.88(-0.29%)
Oct 09, 2014 1723 1734 1699 1700 0 -24.65(-1.43%)
Oct 08, 2014 1700 1727 1692 1725 0 +29.89(+1.76%)
Oct 07, 2014 1711 1721 1694 1695 0 -22.40(-1.30%)
Oct 06, 2014 1734 1736 1712 1717 0 -7.53(-0.44%)
Oct 03, 2014 1714 1732 1710 1725 0 +20.20(+1.19%)
Oct 02, 2014 1695 1714 1693 1705 0 +11.90(+0.70%)
Oct 01, 2014 1710 1723 1691 1693 0 -42.80(-2.47%)
Sep 30, 2014 1741 1743 1729 1736 0 -1.11(-0.06%)
Sep 29, 2014 1709 1740 1706 1737 0 +17.30(+1.01%)
Sep 26, 2014 1724 1731 1708 1719 0 +3.72(+0.22%)
Sep 25, 2014 1731 1742 1706 1716 0 -32.20(-1.84%)
Sep 19, 2014 1754 1760 1743 1748 0 +1.40(+0.08%)
Sep 18, 2014 1752 1758 1735 1746 0 +1.75(+0.10%)
Sep 17, 2014 1749 1754 1736 1745 0 -4.55(-0.26%)
Sep 16, 2014 1728 1754 1726 1749 0 +13.16(+0.76%)
Sep 15, 2014 1743 1747 1730 1736 0 -1.01(-0.06%)
Sep 12, 2014 1758 1759 1731 1737 0 -20.83(-1.18%)
Sep 11, 2014 1755 1761 1747 1758 0 +0.54(+0.03%)
Sep 10, 2014 1766 1770 1745 1757 0 -1.00(-0.06%)
Sep 09, 2014 1776 1779 1752 1758 0 -17.50(-0.99%)
Sep 08, 2014 1773 1781 1765 1776 0 +4.01(+0.23%)
Sep 05, 2014 1767 1774 1760 1772 0 +2.20(+0.12%)
Sep 04, 2014 1767 1781 1761 1770 0 +2.56(+0.14%)
Sep 03, 2014 1755 1771 1752 1767 0 +12.72(+0.73%)
Sep 02, 2014 1738 1757 1735 1754 0 +17.51(+1.01%)
Aug 29, 2014 1737 1737 1737 0 +0.48(+0.03%)
Aug 28, 2014 1734 1741 1729 1736 0 -0.86(-0.05%)
Aug 27, 2014 1744 1746 1734 1737 0 -1.92(-0.11%)
Aug 26, 2014 1737 1741 1732 1739 0 +4.50(+0.26%)
Aug 25, 2014 1735 1740 1726 1735 0 +7.21(+0.42%)
Aug 22, 2014 1730 1736 1717 1727 0 -0.08(-0.00%)
Aug 21, 2014 1728 1735 1720 1728 0 +1.12(+0.06%)
Aug 20, 2014 1726 1735 1714 1726 0 -4.16(-0.24%)
Aug 19, 2014 1731 1732 1724 1731 0 +3.24(+0.19%)
Aug 18, 2014 1722 1730 1712 1727 0 +10.87(+0.63%)
Aug 15, 2014 1732 1734 1706 1716 0 -8.93(-0.52%)
Aug 14, 2014 1729 1737 1721 1725 0 -2.08(-0.12%)
Aug 13, 2014 1713 1729 1709 1727 0 +18.91(+1.11%)
Aug 12, 2014 1710 1717 1688 1709 0 -4.61(-0.27%)
Aug 11, 2014 1661 1723 1655 1713 0 +46.83(+2.81%)
Aug 08, 2014 1659 1672 1653 1666 0 +3.22(+0.19%)
Aug 07, 2014 1656 1666 1637 1663 0 +12.25(+0.74%)
Aug 06, 2014 1631 1655 1631 1651 0 +19.35(+1.19%)
Aug 05, 2014 1647 1655 1628 1632 0 -18.93(-1.15%)
Aug 04, 2014 1639 1653 1629 1650 0 +13.19(+0.81%)
Aug 01, 2014 1630 1645 1625 1637 0 +3.64(+0.22%)
Jul 31, 2014 1649 1657 1633 1634 0 -57.90(-3.42%)
Jul 23, 2014 1690 1696 1678 1692 0 -0.17(-0.01%)
Jul 22, 2014 1682 1697 1680 1692 0 +9.73(+0.58%)
Jul 21, 2014 1683 1688 1675 1682 0 -4.05(-0.24%)
Jul 18, 2014 1677 1693 1674 1686 0 +12.59(+0.75%)
Jul 17, 2014 1694 1697 1671 1673 0 -28.50(-1.67%)
Jul 16, 2014 1702 1706 1686 1702 0 +9.44(+0.56%)
Jul 15, 2014 1696 1707 1691 1692 0 -1.61(-0.10%)
Jul 14, 2014 1704 1709 1690 1694 0 -4.21(-0.25%)
Jul 11, 2014 1693 1702 1684 1698 0 +3.11(+0.18%)
Jul 10, 2014 1687 1705 1683 1695 0 -8.15(-0.48%)
Jul 09, 2014 1694 1707 1689 1703 0 +13.29(+0.79%)
Jul 08, 2014 1706 1709 1687 1690 0 -17.80(-1.04%)
Jul 07, 2014 1715 1721 1701 1708 0 -11.35(-0.66%)
Jul 03, 2014 1719 1719 1719 0 +4.28(+0.25%)
Jul 02, 2014 1716 1725 1709 1715 0 -0.10(-0.01%)
Jul 01, 2014 1705 1726 1700 1715 0 -7.81(-0.45%)
Jun 30, 2014 1735 1745 1714 1723 0 -14.80(-0.85%)
Jun 27, 2014 1723 1741 1723 1738 0 -26.11(-1.48%)
Jun 26, 2014 1757 1766 1744 1764 0 +4.04(+0.23%)
Jun 25, 2014 1769 1775 1751 1760 0 -7.64(-0.43%)
Jun 24, 2014 1755 1771 1750 1767 0 +9.12(+0.52%)
Jun 23, 2014 1747 1764 1743 1758 0 +14.53(+0.83%)
Jun 20, 2014 1747 1753 1740 1744 0 -4.07(-0.23%)
Jun 19, 2014 1754 1757 1740 1748 0 -1.23(-0.07%)
Jun 18, 2014 1734 1751 1727 1749 0 +14.71(+0.85%)
Jun 17, 2014 1726 1739 1722 1734 0 +5.02(+0.29%)
Jun 16, 2014 1718 1730 1717 1729 0 +0.82(+0.05%)
Jun 13, 2014 1758 1761 1712 1728 0 -30.87(-1.75%)
Jun 12, 2014 1754 1767 1751 1759 0 +0.89(+0.05%)
Jun 11, 2014 1769 1773 1751 1758 0 -23.25(-1.30%)
Jun 10, 2014 1777 1787 1769 1782 0 +4.96(+0.28%)
Jun 06, 2014 1769 1781 1766 1777 0 +9.60(+0.54%)
Jun 05, 2014 1752 1771 1742 1767 0 +19.15(+1.10%)
Jun 04, 2014 1745 1755 1739 1748 0 +0.44(+0.03%)
Jun 03, 2014 1757 1763 1744 1748 0 -17.74(-1.00%)
Jun 02, 2014 1761 1769 1743 1765 0 +4.09(+0.23%)
May 30, 2014 1746 1767 1739 1761 0 -0.67(-0.04%)
May 29, 2014 1689 1767 1741 1762 0 +19.05(+1.09%)
May 28, 2014 1749 1758 1735 1743 0 -6.53(-0.37%)
May 27, 2014 1745 1755 1739 1749 0 +9.46(+0.54%)
May 23, 2014 1740 1740 1740 0 +5.92(+0.34%)
May 22, 2014 1729 1741 1720 1734 0 +7.96(+0.46%)
May 21, 2014 1724 1729 1707 1726 0 +3.43(+0.20%)
May 20, 2014 1741 1742 1712 1723 0 -12.71(-0.73%)
May 19, 2014 1727 1742 1725 1735 0 +6.24(+0.36%)
May 16, 2014 1716 1732 1712 1729 0 +12.44(+0.72%)
May 15, 2014 1720 1729 1705 1717 0 -8.64(-0.50%)
May 14, 2014 1737 1739 1722 1725 0 -11.40(-0.66%)
May 13, 2014 1743 1750 1734 1737 0 -4.98(-0.29%)
May 12, 2014 1740 1752 1731 1742 0 +5.60(+0.32%)
May 09, 2014 1725 1740 1719 1736 0 +12.00(+0.70%)
May 08, 2014 1733 1744 1717 1724 0 -6.51(-0.38%)
May 07, 2014 1721 1738 1712 1730 0 +5.39(+0.31%)
May 06, 2014 1750 1755 1723 1725 0 -30.46(-1.74%)
May 05, 2014 1712 1765 1691 1756 0 +37.38(+2.18%)
May 02, 2014 1725 1732 1711 1718 0 -3.71(-0.22%)
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.