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, 2018 2687 2728 2677 2713 0 +20.81(+0.77%)
Jul 30, 2018 2851 2858 2656 2692 0 -180.72(-6.29%)
Jul 27, 2018 2896 2902 2866 2873 0 -19.26(-0.67%)
Jul 26, 2018 2873 2906 2867 2892 0 +8.33(+0.29%)
Jul 25, 2018 2858 2888 2847 2884 0 +26.06(+0.91%)
Jul 24, 2018 2867 2885 2843 2858 0 -28.47(-0.99%)
Jul 23, 2018 2898 2917 2880 2886 0 -7.45(-0.26%)
Jul 20, 2018 2883 2905 2881 2894 0 +4.18(+0.14%)
Jul 19, 2018 2874 2899 2858 2890 0 +20.02(+0.70%)
Jul 18, 2018 2900 2910 2864 2870 0 -29.92(-1.03%)
Jul 17, 2018 2873 2910 2872 2899 0 +25.11(+0.87%)
Jul 16, 2018 2879 2890 2866 2874 0 -8.97(-0.31%)
Jul 13, 2018 2843 2889 2836 2883 0 +37.74(+1.33%)
Jul 12, 2018 2838 2854 2828 2846 0 +15.40(+0.54%)
Jul 11, 2018 2838 2842 2811 2830 0 -11.30(-0.40%)
Jul 10, 2018 2832 2853 2826 2842 0 +12.27(+0.43%)
Jul 09, 2018 2837 2848 2821 2829 0 -0.03(-0.00%)
Jul 06, 2018 2820 2841 2817 2829 0 +1.92(+0.07%)
Jul 05, 2018 2790 2831 2787 2827 0 +32.09(+1.15%)
Jul 03, 2018 2795 2795 2795 2795 0 +23.22(+0.84%)
Jul 02, 2018 2777 2794 2759 2772 0 -13.27(-0.48%)
Jun 29, 2018 2791 2808 2775 2785 0 -4.26(-0.15%)
Jun 28, 2018 2780 2812 2776 2790 0 +9.46(+0.34%)
Jun 27, 2018 2790 2805 2773 2780 0 -4.67(-0.17%)
Jun 26, 2018 2786 2791 2758 2785 0 +2.48(+0.09%)
Jun 25, 2018 2761 2791 2757 2782 0 +18.25(+0.66%)
Jun 22, 2018 2786 2791 2753 2764 0 -11.25(-0.41%)
Jun 21, 2018 2758 2787 2746 2775 0 +26.91(+0.98%)
Jun 20, 2018 2737 2753 2724 2748 0 +21.53(+0.79%)
Jun 19, 2018 2706 2731 2699 2727 0 +11.20(+0.41%)
Jun 18, 2018 2709 2721 2698 2716 0 -4.05(-0.15%)
Jun 15, 2018 2720 2725 2702 2720 0 +14.89(+0.55%)
Jun 14, 2018 2681 2708 2680 2705 0 +25.44(+0.95%)
Jun 13, 2018 2702 2704 2677 2679 0 -13.72(-0.51%)
Jun 12, 2018 2709 2712 2679 2693 0 -9.19(-0.34%)
Jun 11, 2018 2688 2711 2683 2702 0 +14.15(+0.53%)
Jun 08, 2018 2676 2693 2669 2688 0 +16.00(+0.60%)
Jun 07, 2018 2677 2701 2664 2672 0 -24.04(-0.89%)
Jun 06, 2018 2707 2708 2681 2696 0 -4.19(-0.16%)
Jun 05, 2018 2694 2706 2678 2700 0 +4.68(+0.17%)
Jun 04, 2018 2683 2713 2675 2696 0 +15.85(+0.59%)
Jun 01, 2018 2674 2698 2668 2680 0 +16.48(+0.62%)
May 31, 2018 2695 2712 2658 2663 0 -40.64(-1.50%)
May 30, 2018 2681 2723 2669 2704 0 +39.85(+1.50%)
May 29, 2018 2653 2669 2644 2664 0 +5.28(+0.20%)
May 25, 2018 2659 2659 2659 2659 0 +13.80(+0.52%)
May 24, 2018 2627 2649 2616 2645 0 +18.37(+0.70%)
May 23, 2018 2607 2631 2603 2627 0 +13.85(+0.53%)
May 22, 2018 2617 2632 2609 2613 0 +0.77(+0.03%)
May 21, 2018 2615 2631 2608 2612 0 +4.28(+0.16%)
May 18, 2018 2628 2630 2602 2608 0 -15.88(-0.61%)
May 17, 2018 2606 2630 2597 2624 0 +22.76(+0.88%)
May 16, 2018 2589 2606 2584 2601 0 +16.40(+0.63%)
May 15, 2018 2571 2598 2565 2585 0 +3.79(+0.15%)
May 14, 2018 2586 2592 2570 2581 0 +3.45(+0.13%)
May 11, 2018 2572 2594 2565 2577 0 +5.20(+0.20%)
May 10, 2018 2613 2619 2567 2572 0 -29.31(-1.13%)
May 09, 2018 2568 2608 2564 2601 0 +34.14(+1.33%)
May 08, 2018 2594 2607 2551 2567 0 -40.47(-1.55%)
May 07, 2018 2575 2659 2525 2608 0 +45.79(+1.79%)
May 04, 2018 2546 2584 2538 2562 0 +6.98(+0.27%)
May 03, 2018 2575 2579 2536 2555 0 -25.09(-0.97%)
May 02, 2018 2583 2599 2552 2580 0 -10.44(-0.40%)
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.