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 (%)
Jul 31, 2019 2772 2782 2711 2738 0 -41.48(-1.49%)
Jul 30, 2019 2794 2795 2759 2780 0 -13.26(-0.47%)
Jul 29, 2019 2831 2838 2788 2793 0 -35.15(-1.24%)
Jul 26, 2019 2802 2840 2795 2828 0 +31.27(+1.12%)
Jul 25, 2019 2800 2812 2786 2797 0 -2.90(-0.10%)
Jul 24, 2019 2838 2854 2782 2800 0 -0.28(-0.01%)
Jul 23, 2019 2815 2817 2774 2800 0 -2.16(-0.08%)
Jul 22, 2019 2834 2839 2801 2802 0 -24.27(-0.86%)
Jul 19, 2019 2867 2885 2825 2826 0 -39.71(-1.39%)
Jul 18, 2019 2861 2870 2835 2866 0 +5.86(+0.20%)
Jul 17, 2019 2901 2902 2847 2860 0 -35.15(-1.21%)
Jul 16, 2019 2907 2913 2892 2895 0 -8.97(-0.31%)
Jul 15, 2019 2905 2920 2897 2904 0 +7.68(+0.27%)
Jul 12, 2019 2877 2908 2871 2897 0 +23.84(+0.83%)
Jul 11, 2019 2874 2889 2863 2873 0 -5.21(-0.18%)
Jul 10, 2019 2865 2880 2849 2878 0 +22.09(+0.77%)
Jul 09, 2019 2878 2889 2849 2856 0 -20.39(-0.71%)
Jul 08, 2019 2869 2889 2852 2876 0 +6.81(+0.24%)
Jul 05, 2019 2858 2877 2854 2870 0 +2.30(+0.08%)
Jul 03, 2019 2853 2875 2846 2867 0 +14.79(+0.52%)
Jul 02, 2019 2828 2866 2821 2853 0 +27.82(+0.98%)
Jul 01, 2019 2838 2852 2810 2825 0 -1.92(-0.07%)
Jun 28, 2019 2818 2837 2813 2827 0 +12.90(+0.46%)
Jun 27, 2019 2805 2822 2783 2814 0 +7.89(+0.28%)
Jun 26, 2019 2852 2855 2801 2806 0 -51.60(-1.81%)
Jun 25, 2019 2832 2864 2820 2857 0 +26.56(+0.94%)
Jun 24, 2019 2813 2855 2812 2831 0 +18.03(+0.64%)
Jun 21, 2019 2823 2830 2806 2813 0 -9.66(-0.34%)
Jun 20, 2019 2838 2843 2806 2823 0 -10.14(-0.36%)
Jun 19, 2019 2855 2860 2786 2833 0 -23.41(-0.82%)
Jun 18, 2019 2876 2888 2851 2856 0 -7.17(-0.25%)
Jun 17, 2019 2880 2885 2857 2863 0 -16.15(-0.56%)
Jun 14, 2019 2904 2916 2879 2879 0 -14.14(-0.49%)
Jun 13, 2019 2910 2922 2884 2894 0 -16.26(-0.56%)
Jun 12, 2019 2909 2943 2901 2910 0 +8.11(+0.28%)
Jun 11, 2019 2860 2909 2856 2902 0 +41.49(+1.45%)
Jun 10, 2019 2866 2885 2855 2860 0 +6.35(+0.22%)
Jun 07, 2019 2839 2869 2808 2854 0 +21.93(+0.77%)
Jun 06, 2019 2834 2844 2796 2832 0 +2.65(+0.09%)
Jun 05, 2019 2797 2833 2768 2829 0 +59.15(+2.14%)
Jun 04, 2019 2755 2784 2741 2770 0 +19.56(+0.71%)
Jun 03, 2019 2738 2759 2712 2751 0 +5.57(+0.20%)
May 31, 2019 2939 2959 2719 2745 0 -216.19(-7.30%)
May 30, 2019 2969 2982 2955 2961 0 +2.75(+0.09%)
May 29, 2019 2976 2977 2947 2958 0 -11.08(-0.37%)
May 28, 2019 2993 3004 2963 2970 0 -16.29(-0.55%)
May 24, 2019 2986 2996 2972 2986 0 +15.86(+0.53%)
May 23, 2019 2992 2998 2958 2970 0 -30.42(-1.01%)
May 22, 2019 3000 3015 2990 3000 0 -3.48(-0.12%)
May 21, 2019 3001 3011 2985 3004 0 +21.41(+0.72%)
May 20, 2019 2980 3010 2975 2982 0 +1.43(+0.05%)
May 17, 2019 2956 2997 2952 2981 0 +11.03(+0.37%)
May 16, 2019 2948 2984 2933 2970 0 +30.62(+1.04%)
May 15, 2019 2919 2950 2908 2939 0 +8.13(+0.28%)
May 14, 2019 2919 2943 2915 2931 0 +11.74(+0.40%)
May 13, 2019 2917 2938 2894 2919 0 -28.33(-0.96%)
May 10, 2019 2929 2953 2896 2948 0 +19.95(+0.68%)
May 09, 2019 2898 2943 2892 2928 0 +16.36(+0.56%)
May 08, 2019 2886 2927 2875 2911 0 +15.26(+0.53%)
May 07, 2019 2894 2916 2879 2896 0 -3.65(-0.13%)
May 06, 2019 2824 2902 2821 2900 0 +91.78(+3.27%)
May 03, 2019 2821 2833 2802 2808 0 -9.70(-0.34%)
May 02, 2019 2788 2824 2784 2818 0 +35.02(+1.26%)
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.