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 (%)
Oct 31, 2018 2915 2925 2864 2876 0 -28.73(-0.99%)
Oct 30, 2018 2848 2910 2838 2905 0 +65.21(+2.30%)
Oct 29, 2018 2835 2895 2812 2840 0 +23.96(+0.85%)
Oct 26, 2018 2872 2879 2794 2816 0 -86.05(-2.97%)
Oct 24, 2018 2887 2963 2878 2902 0 +12.32(+0.43%)
Oct 23, 2018 2845 2904 2827 2889 0 +25.52(+0.89%)
Oct 22, 2018 2888 2896 2851 2864 0 -18.98(-0.66%)
Oct 19, 2018 2879 2894 2857 2883 0 +23.52(+0.82%)
Oct 18, 2018 2860 2883 2845 2859 0 +4.93(+0.17%)
Oct 17, 2018 2846 2862 2827 2854 0 +10.72(+0.38%)
Oct 16, 2018 2807 2849 2793 2844 0 +48.07(+1.72%)
Oct 15, 2018 2782 2818 2779 2796 0 +6.19(+0.22%)
Oct 12, 2018 2803 2811 2758 2789 0 +13.40(+0.48%)
Oct 11, 2018 2851 2856 2772 2776 0 -74.96(-2.63%)
Oct 10, 2018 2902 2915 2849 2851 0 -56.04(-1.93%)
Oct 09, 2018 2926 2939 2902 2907 0 -32.57(-1.11%)
Oct 08, 2018 2915 2946 2913 2939 0 +26.00(+0.89%)
Oct 05, 2018 2911 2934 2902 2913 0 -4.52(-0.15%)
Oct 04, 2018 2920 2929 2902 2918 0 -18.47(-0.63%)
Oct 03, 2018 2969 2980 2930 2936 0 -25.25(-0.85%)
Oct 02, 2018 2955 2981 2952 2962 0 +8.43(+0.29%)
Oct 01, 2018 2972 2991 2949 2953 0 -9.13(-0.31%)
Sep 28, 2018 2949 2981 2943 2962 0 +16.24(+0.55%)
Sep 27, 2018 2948 2970 2927 2946 0 -6.24(-0.21%)
Sep 26, 2018 2961 2978 2950 2952 0 -4.59(-0.16%)
Sep 25, 2018 2958 2986 2947 2957 0 +1.49(+0.05%)
Sep 24, 2018 2957 2975 2943 2956 0 -0.25(-0.01%)
Sep 21, 2018 2967 2973 2930 2956 0 -21.17(-0.71%)
Sep 20, 2018 2968 2986 2953 2977 0 +16.75(+0.57%)
Sep 19, 2018 2968 2984 2951 2960 0 -9.50(-0.32%)
Sep 18, 2018 2987 2997 2963 2970 0 -14.15(-0.47%)
Sep 17, 2018 2991 2994 2958 2984 0 -0.93(-0.03%)
Sep 14, 2018 2980 2998 2962 2985 0 -4.01(-0.13%)
Sep 13, 2018 3009 3029 2982 2989 0 -37.84(-1.25%)
Sep 12, 2018 3040 3051 2997 3027 0 -14.93(-0.49%)
Sep 11, 2018 3059 3064 3034 3042 0 -8.85(-0.29%)
Sep 10, 2018 3051 3087 3040 3050 0 +8.49(+0.28%)
Sep 07, 2018 3044 3070 3036 3042 0 -9.45(-0.31%)
Sep 06, 2018 3034 3058 3031 3051 0 -0.86(-0.03%)
Sep 05, 2018 3057 3065 3042 3052 0 -12.91(-0.42%)
Sep 04, 2018 3030 3070 3028 3065 0 +18.76(+0.62%)
Aug 31, 2018 3046 3046 3046 3046 0 +37.39(+1.24%)
Aug 30, 2018 3013 3029 3003 3009 0 -6.46(-0.21%)
Aug 29, 2018 3031 3045 2994 3015 0 -8.83(-0.29%)
Aug 28, 2018 3032 3052 3019 3024 0 -8.54(-0.28%)
Aug 27, 2018 3061 3068 3024 3033 0 -47.24(-1.53%)
Aug 24, 2018 3064 3089 3052 3080 0 +24.68(+0.81%)
Aug 23, 2018 3047 3068 3041 3055 0 +5.95(+0.20%)
Aug 22, 2018 3028 3056 3020 3049 0 +26.47(+0.88%)
Aug 21, 2018 3051 3057 3011 3023 0 -29.59(-0.97%)
Aug 20, 2018 3041 3056 3020 3053 0 +14.96(+0.49%)
Aug 17, 2018 3003 3046 2990 3038 0 +36.47(+1.22%)
Aug 16, 2018 3052 3059 2980 3001 0 -37.80(-1.24%)
Aug 15, 2018 2994 3049 2965 3039 0 +26.73(+0.89%)
Aug 14, 2018 2968 3034 2939 3012 0 +60.44(+2.05%)
Aug 13, 2018 2889 3003 2887 2952 0 +161.71(+5.80%)
Aug 10, 2018 2801 2833 2774 2790 0 -58.03(-2.04%)
Aug 09, 2018 2840 2876 2835 2848 0 +13.44(+0.47%)
Aug 08, 2018 2824 2847 2812 2835 0 +13.90(+0.49%)
Aug 07, 2018 2827 2841 2802 2821 0 +4.50(+0.16%)
Aug 06, 2018 2783 2831 2780 2816 0 +44.91(+1.62%)
Aug 03, 2018 2754 2782 2751 2771 0 +22.98(+0.84%)
Aug 02, 2018 2702 2757 2698 2748 0 +41.62(+1.54%)
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.