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 (%)
Sep 29, 2017 2276 2293 2271 2274 0 -4.56(-0.20%)
Sep 28, 2017 2280 2295 2265 2278 0 -6.11(-0.27%)
Sep 27, 2017 2288 2302 2265 2284 0 -3.42(-0.15%)
Sep 26, 2017 2286 2304 2272 2288 0 +2.56(+0.11%)
Sep 25, 2017 2256 2298 2251 2285 0 +35.21(+1.56%)
Sep 22, 2017 2265 2274 2245 2250 0 -16.07(-0.71%)
Sep 21, 2017 2284 2290 2257 2266 0 -17.48(-0.77%)
Sep 20, 2017 2272 2287 2257 2284 0 +24.31(+1.08%)
Sep 19, 2017 2257 2276 2252 2259 0 +2.17(+0.10%)
Sep 18, 2017 2244 2261 2236 2257 0 +9.26(+0.41%)
Sep 15, 2017 2244 2251 2202 2248 0 +41.19(+1.87%)
Sep 14, 2017 2232 2243 2186 2207 0 -23.03(-1.03%)
Sep 13, 2017 2205 2243 2201 2230 0 +27.87(+1.27%)
Sep 12, 2017 2219 2223 2196 2202 0 -14.47(-0.65%)
Sep 11, 2017 2209 2218 2198 2216 0 +17.28(+0.79%)
Sep 08, 2017 2199 2212 2183 2199 0 -11.64(-0.53%)
Sep 07, 2017 2202 2216 2185 2211 0 +9.38(+0.43%)
Sep 06, 2017 2204 2209 2188 2201 0 -0.44(-0.02%)
Sep 05, 2017 2198 2213 2188 2202 0 +1.82(+0.08%)
Sep 01, 2017 2196 2207 2189 2200 0 +14.17(+0.65%)
Aug 31, 2017 2188 2199 2179 2186 0 +2.34(+0.11%)
Aug 30, 2017 2165 2195 2159 2183 0 +18.76(+0.87%)
Aug 29, 2017 2157 2176 2150 2165 0 +7.58(+0.35%)
Aug 28, 2017 2155 2167 2143 2157 0 -9.34(-0.43%)
Aug 25, 2017 2134 2181 2127 2166 0 +38.71(+1.82%)
Aug 24, 2017 2187 2192 2125 2128 0 -25.22(-1.17%)
Aug 23, 2017 2145 2157 2133 2153 0 -0.39(-0.02%)
Aug 22, 2017 2137 2156 2132 2153 0 +22.69(+1.06%)
Aug 21, 2017 2132 2140 2122 2131 0 -1.31(-0.06%)
Aug 18, 2017 2125 2147 2115 2132 0 -1.91(-0.09%)
Aug 17, 2017 2126 2155 2120 2134 0 +0.78(+0.04%)
Aug 16, 2017 2156 2161 2130 2133 0 -17.10(-0.80%)
Aug 15, 2017 2144 2166 2134 2150 0 +14.93(+0.70%)
Aug 14, 2017 2168 2172 2094 2135 0 -18.34(-0.85%)
Aug 11, 2017 2131 2164 2123 2154 0 +26.58(+1.25%)
Aug 10, 2017 2143 2148 2125 2127 0 -20.03(-0.93%)
Aug 09, 2017 2173 2184 2138 2147 0 -32.93(-1.51%)
Aug 08, 2017 2195 2209 2176 2180 0 -36.32(-1.64%)
Aug 07, 2017 2215 2225 2206 2216 0 +6.14(+0.28%)
Aug 04, 2017 2201 2214 2196 2210 0 +6.00(+0.27%)
Aug 03, 2017 2232 2245 2199 2204 0 -25.57(-1.15%)
Aug 02, 2017 2223 2236 2211 2230 0 +1.37(+0.06%)
Aug 01, 2017 2237 2246 2219 2228 0 -0.37(-0.02%)
Jul 31, 2017 2215 2233 2200 2229 0 +16.84(+0.76%)
Jul 28, 2017 2214 2226 2198 2212 0 -15.72(-0.71%)
Jul 27, 2017 2210 2231 2198 2228 0 +18.27(+0.83%)
Jul 26, 2017 2206 2220 2200 2209 0 +4.25(+0.19%)
Jul 25, 2017 2190 2212 2181 2205 0 +21.55(+0.99%)
Jul 24, 2017 2166 2196 2159 2183 0 +16.51(+0.76%)
Jul 21, 2017 2156 2171 2149 2167 0 +9.72(+0.45%)
Jul 20, 2017 2161 2170 2147 2157 0 -3.93(-0.18%)
Jul 19, 2017 2142 2162 2135 2161 0 +27.30(+1.28%)
Jul 18, 2017 2145 2152 2129 2134 0 -13.58(-0.63%)
Jul 17, 2017 2141 2154 2132 2147 0 +7.41(+0.35%)
Jul 14, 2017 2143 2151 2135 2140 0 +3.28(+0.15%)
Jul 13, 2017 2132 2142 2127 2137 0 +9.46(+0.44%)
Jul 12, 2017 2103 2137 2099 2127 0 +38.96(+1.87%)
Jul 11, 2017 2085 2108 2078 2088 0 +3.79(+0.18%)
Jul 10, 2017 2088 2094 2064 2085 0 -3.01(-0.14%)
Jul 07, 2017 2073 2094 2058 2088 0 +15.92(+0.77%)
Jul 06, 2017 2078 2090 2067 2072 0 -15.10(-0.72%)
Jul 05, 2017 2127 2132 2079 2087 0 -48.70(-2.28%)
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.