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 29, 2016 1987 2000 1976 1986 0 -10.93(-0.55%)
Apr 28, 2016 1995 2014 1991 1997 0 -6.04(-0.30%)
Apr 27, 2016 2002 2015 1987 2003 0 +6.43(+0.32%)
Apr 26, 2016 2001 2016 1992 1997 0 -0.58(-0.03%)
Apr 25, 2016 1971 2001 1968 1998 0 +27.21(+1.38%)
Apr 22, 2016 1965 1973 1946 1970 0 +8.81(+0.45%)
Apr 21, 2016 2012 2013 1960 1962 0 -52.31(-2.60%)
Apr 20, 2016 2022 2027 2010 2014 0 -8.17(-0.40%)
Apr 19, 2016 2023 2033 2011 2022 0 +3.49(+0.17%)
Apr 18, 2016 2013 2021 2001 2019 0 +4.72(+0.23%)
Apr 15, 2016 2005 2015 1991 2014 0 +9.56(+0.48%)
Apr 14, 2016 2023 2028 2002 2004 0 -21.93(-1.08%)
Apr 13, 2016 2020 2027 2007 2026 0 +10.50(+0.52%)
Apr 12, 2016 2003 2020 2001 2016 0 +10.08(+0.50%)
Apr 11, 2016 2023 2033 2005 2006 0 -18.50(-0.91%)
Apr 08, 2016 2021 2032 2015 2024 0 +7.66(+0.38%)
Apr 07, 2016 2024 2040 2007 2016 0 -15.88(-0.78%)
Apr 06, 2016 2023 2038 2012 2032 0 +12.22(+0.60%)
Apr 05, 2016 2031 2042 2013 2020 0 -15.73(-0.77%)
Apr 04, 2016 2040 2047 2022 2036 0 -4.92(-0.24%)
Apr 01, 2016 2023 2047 2011 2041 0 +13.04(+0.64%)
Mar 31, 2016 2025 2038 2019 2028 0 +2.88(+0.14%)
Mar 30, 2016 2006 2033 2000 2025 0 +8.24(+0.41%)
Mar 29, 2016 2006 2022 1996 2017 0 +10.89(+0.54%)
Mar 28, 2016 2007 2017 2000 2006 0 -0.07(-0.00%)
Mar 24, 2016 2006 2006 2006 2006 0 -6.29(-0.31%)
Mar 23, 2016 2008 2028 2001 2012 0 -2.72(-0.13%)
Mar 22, 2016 2014 2031 2006 2015 0 -3.98(-0.20%)
Mar 21, 2016 2021 2036 2014 2019 0 -9.77(-0.48%)
Mar 18, 2016 2007 2033 2001 2029 0 +21.06(+1.05%)
Mar 17, 2016 2000 2024 1990 2008 0 +9.78(+0.49%)
Mar 16, 2016 1985 2005 1977 1998 0 +8.23(+0.41%)
Mar 15, 2016 1975 2003 1971 1990 0 +6.39(+0.32%)
Mar 14, 2016 1978 1993 1970 1983 0 -3.29(-0.17%)
Mar 11, 2016 1971 2000 1964 1986 0 +34.82(+1.78%)
Mar 10, 2016 1965 1980 1935 1952 0 -2.81(-0.14%)
Mar 09, 2016 1946 1971 1940 1954 0 +9.56(+0.49%)
Mar 08, 2016 1953 1974 1935 1945 0 -0.52(-0.03%)
Mar 07, 2016 1929 1950 1923 1945 0 +8.40(+0.43%)
Mar 04, 2016 1935 1958 1923 1937 0 -4.91(-0.25%)
Mar 03, 2016 1925 1944 1917 1942 0 +7.35(+0.38%)
Mar 02, 2016 1902 1938 1893 1935 0 +26.94(+1.41%)
Mar 01, 2016 1908 1918 1893 1908 0 +18.98(+1.00%)
Feb 29, 2016 1863 1904 1841 1889 0 +6.91(+0.37%)
Feb 26, 2016 1891 1903 1855 1882 0 -9.58(-0.51%)
Feb 25, 2016 1872 1898 1863 1891 0 +19.18(+1.02%)
Feb 24, 2016 1856 1876 1843 1872 0 +9.40(+0.50%)
Feb 23, 2016 1859 1877 1843 1863 0 +6.19(+0.33%)
Feb 22, 2016 1930 1944 1825 1857 0 -89.19(-4.58%)
Feb 19, 2016 1916 1952 1914 1946 0 +22.70(+1.18%)
Feb 18, 2016 1917 1927 1901 1923 0 +7.23(+0.38%)
Feb 17, 2016 1896 1925 1885 1916 0 +26.86(+1.42%)
Feb 16, 2016 1870 1898 1861 1889 0 +23.38(+1.25%)
Feb 12, 2016 1866 1866 1866 1866 0 +29.49(+1.61%)
Feb 11, 2016 1829 1846 1819 1836 0 -3.89(-0.21%)
Feb 10, 2016 1849 1867 1835 1840 0 +2.29(+0.12%)
Feb 09, 2016 1849 1866 1834 1838 0 -26.80(-1.44%)
Feb 08, 2016 1842 1869 1831 1864 0 +8.62(+0.46%)
Feb 05, 2016 1891 1900 1850 1856 0 -18.18(-0.97%)
Feb 04, 2016 1864 1890 1855 1874 0 +6.43(+0.34%)
Feb 03, 2016 1873 1885 1844 1868 0 +16.31(+0.88%)
Feb 02, 2016 1843 1877 1833 1851 0 -18.43(-0.99%)
Feb 01, 2016 1814 1880 1797 1870 0 +130.12(+7.48%)
Jan 29, 2016 1726 1746 1716 1740 0 +17.52(+1.02%)
Jan 28, 2016 1721 1737 1706 1722 0 +7.32(+0.43%)
Jan 27, 2016 1721 1736 1705 1715 0 -5.31(-0.31%)
Jan 26, 2016 1712 1736 1707 1720 0 +11.13(+0.65%)
Jan 25, 2016 1731 1736 1702 1709 0 -21.29(-1.23%)
Jan 22, 2016 1738 1743 1717 1730 0 +8.59(+0.50%)
Jan 21, 2016 1740 1744 1702 1722 0 -12.22(-0.70%)
Jan 20, 2016 1726 1749 1691 1734 0 -10.48(-0.60%)
Jan 19, 2016 1759 1767 1726 1744 0 -0.79(-0.05%)
Jan 15, 2016 1745 1745 1745 1745 0 -10.25(-0.58%)
Jan 14, 2016 1756 1769 1740 1755 0 +5.21(+0.30%)
Jan 13, 2016 1780 1793 1748 1750 0 -29.29(-1.65%)
Jan 12, 2016 1763 1781 1757 1779 0 +25.11(+1.43%)
Jan 11, 2016 1743 1764 1738 1754 0 +14.60(+0.84%)
Jan 08, 2016 1748 1760 1736 1740 0 -2.21(-0.13%)
Jan 07, 2016 1738 1762 1736 1742 0 -19.13(-1.09%)
Jan 06, 2016 1756 1770 1745 1761 0 -21.93(-1.23%)
Jan 05, 2016 1782 1790 1768 1783 0 +1.99(+0.11%)
Jan 04, 2016 1780 1788 1766 1781 0 -20.18(-1.12%)
Dec 31, 2015 1801 1801 1801 1801 0 -21.19(-1.16%)
Dec 30, 2015 1827 1836 1817 1822 0 -4.16(-0.23%)
Dec 29, 2015 1835 1843 1823 1827 0 -2.81(-0.15%)
Dec 28, 2015 1818 1834 1813 1829 0 +7.97(+0.44%)
Dec 24, 2015 1821 1821 1821 1821 0 -8.30(-0.45%)
Dec 23, 2015 1826 1839 1814 1830 0 +11.71(+0.64%)
Dec 22, 2015 1804 1823 1799 1818 0 +18.99(+1.06%)
Dec 21, 2015 1796 1807 1782 1799 0 +12.45(+0.70%)
Dec 18, 2015 1811 1819 1786 1787 0 -34.64(-1.90%)
Dec 17, 2015 1832 1836 1817 1821 0 -10.14(-0.55%)
Dec 16, 2015 1821 1836 1806 1831 0 +20.95(+1.16%)
Dec 15, 2015 1804 1820 1800 1810 0 -2.76(-0.15%)
Dec 14, 2015 1807 1824 1792 1813 0 +7.76(+0.43%)
Dec 11, 2015 1800 1816 1794 1805 0 -6.77(-0.37%)
Dec 10, 2015 1809 1823 1796 1812 0 +4.14(+0.23%)
Dec 09, 2015 1794 1824 1786 1808 0 +4.36(+0.24%)
Dec 08, 2015 1791 1816 1776 1804 0 -19.48(-1.07%)
Dec 07, 2015 1823 1835 1807 1823 0 +1.95(+0.11%)
Dec 04, 2015 1797 1835 1796 1821 0 +28.17(+1.57%)
Dec 03, 2015 1819 1830 1787 1793 0 -22.10(-1.22%)
Dec 02, 2015 1820 1831 1811 1815 0 -4.29(-0.24%)
Dec 01, 2015 1831 1836 1815 1819 0 -2.80(-0.15%)
Nov 30, 2015 1844 1851 1821 1822 0 -22.80(-1.24%)
Nov 27, 2015 1843 1849 1833 1845 0 +2.92(+0.16%)
Nov 25, 2015 1842 1842 1842 1842 0 +9.66(+0.53%)
Nov 24, 2015 1824 1842 1816 1832 0 -0.60(-0.03%)
Nov 23, 2015 1833 1837 1830 1833 0 +19.23(+1.06%)
Nov 20, 2015 1839 1846 1811 1814 0 -18.50(-1.01%)
Nov 19, 2015 1839 1862 1826 1832 0 +4.11(+0.22%)
Nov 18, 2015 1803 1833 1797 1828 0 +25.36(+1.41%)
Nov 17, 2015 1810 1824 1796 1803 0 -6.57(-0.36%)
Nov 16, 2015 1782 1812 1777 1809 0 +27.54(+1.55%)
Nov 13, 2015 1791 1800 1769 1782 0 -13.82(-0.77%)
Nov 12, 2015 1802 1811 1782 1796 0 -14.74(-0.81%)
Nov 11, 2015 1818 1820 1807 1810 0 -8.84(-0.49%)
Nov 10, 2015 1811 1828 1804 1819 0 +6.07(+0.33%)
Nov 09, 2015 1825 1833 1797 1813 0 -18.59(-1.01%)
Nov 06, 2015 1821 1837 1814 1832 0 +0.58(+0.03%)
Nov 05, 2015 1819 1839 1806 1831 0 +5.04(+0.28%)
Nov 04, 2015 1849 1859 1819 1826 0 -11.91(-0.65%)
Nov 03, 2015 1834 1843 1820 1838 0 -3.26(-0.18%)
Nov 02, 2015 1840 1850 1802 1841 0 -6.10(-0.33%)
Oct 30, 2015 1850 1876 1846 1847 0 -23.75(-1.27%)
Oct 29, 2015 1859 1880 1853 1871 0 +8.14(+0.44%)
Oct 28, 2015 1864 1876 1843 1863 0 +2.02(+0.11%)
Oct 27, 2015 1850 1872 1841 1861 0 -1.32(-0.07%)
Oct 26, 2015 1881 1882 1861 1862 0 -17.71(-0.94%)
Oct 23, 2015 1884 1889 1866 1880 0 +3.12(+0.17%)
Oct 22, 2015 1877 1892 1872 1877 0 +8.88(+0.48%)
Oct 21, 2015 1856 1886 1846 1868 0 +15.75(+0.85%)
Oct 20, 2015 1861 1872 1847 1852 0 -10.39(-0.56%)
Oct 19, 2015 1857 1865 1848 1863 0 +1.86(+0.10%)
Oct 16, 2015 1839 1865 1833 1861 0 +25.64(+1.40%)
Oct 15, 2015 1825 1842 1814 1835 0 +16.81(+0.92%)
Oct 14, 2015 1850 1860 1811 1818 0 -36.53(-1.97%)
Oct 13, 2015 1847 1870 1845 1855 0 -2.92(-0.16%)
Oct 12, 2015 1849 1863 1840 1858 0 +9.30(+0.50%)
Oct 09, 2015 1847 1856 1835 1848 0 +3.02(+0.16%)
Oct 08, 2015 1821 1850 1811 1845 0 +22.05(+1.21%)
Oct 07, 2015 1795 1826 1790 1823 0 +33.17(+1.85%)
Oct 06, 2015 1791 1800 1776 1790 0 -4.18(-0.23%)
Oct 05, 2015 1769 1798 1762 1794 0 +35.45(+2.02%)
Oct 02, 2015 1709 1760 1707 1759 0 +38.64(+2.25%)
Oct 01, 2015 1729 1738 1708 1720 0 -19.39(-1.11%)
Sep 30, 2015 1751 1759 1728 1740 0 -4.88(-0.28%)
Sep 29, 2015 1745 1756 1735 1745 0 +6.61(+0.38%)
Sep 28, 2015 1772 1783 1735 1738 0 -38.59(-2.17%)
Sep 25, 2015 1782 1796 1761 1777 0 +3.19(+0.18%)
Sep 24, 2015 1758 1778 1751 1773 0 +10.17(+0.58%)
Sep 23, 2015 1763 1768 1751 1763 0 +4.29(+0.24%)
Sep 22, 2015 1769 1774 1753 1759 0 -23.28(-1.31%)
Sep 21, 2015 1766 1788 1762 1782 0 +18.24(+1.03%)
Sep 18, 2015 1745 1776 1743 1764 0 -4.93(-0.28%)
Sep 17, 2015 1767 1785 1752 1769 0 +4.44(+0.25%)
Sep 16, 2015 1763 1771 1744 1764 0 +2.28(+0.13%)
Sep 15, 2015 1779 1785 1741 1762 0 -13.67(-0.77%)
Sep 14, 2015 1778 1782 1760 1776 0 -6.34(-0.36%)
Sep 11, 2015 1760 1784 1747 1782 0 +25.46(+1.45%)
Sep 10, 2015 1761 1774 1749 1757 0 -6.59(-0.37%)
Sep 09, 2015 1795 1798 1760 1763 0 -22.39(-1.25%)
Sep 08, 2015 1786 1790 1768 1786 0 +25.96(+1.48%)
Sep 04, 2015 1760 1760 1760 1760 0 -13.81(-0.78%)
Sep 03, 2015 1765 1784 1763 1774 0 +5.69(+0.32%)
Sep 02, 2015 1751 1768 1740 1768 0 +30.43(+1.75%)
Sep 01, 2015 1747 1750 1726 1737 0 -32.60(-1.84%)
Aug 31, 2015 1771 1778 1756 1770 0 -1.48(-0.08%)
Aug 28, 2015 1785 1796 1762 1772 0 -19.31(-1.08%)
Aug 27, 2015 1785 1802 1759 1791 0 +17.62(+0.99%)
Aug 26, 2015 1769 1779 1735 1773 0 +37.85(+2.18%)
Aug 25, 2015 1776 1784 1732 1735 0 -6.95(-0.40%)
Aug 24, 2015 1716 1769 1688 1742 0 -20.95(-1.19%)
Aug 21, 2015 1793 1805 1756 1763 0 -36.09(-2.01%)
Aug 20, 2015 1810 1822 1795 1799 0 -9.76(-0.54%)
Aug 19, 2015 1815 1820 1797 1809 0 -9.19(-0.51%)
Aug 18, 2015 1818 1828 1811 1818 0 +0.52(+0.03%)
Aug 17, 2015 1804 1828 1798 1818 0 -10.73(-0.59%)
Aug 14, 2015 1710 1849 1704 1829 0 +117.72(+6.88%)
Aug 13, 2015 1718 1723 1698 1711 0 -3.82(-0.22%)
Aug 12, 2015 1683 1723 1672 1715 0 +26.50(+1.57%)
Aug 11, 2015 1666 1697 1663 1688 0 +13.69(+0.82%)
Aug 10, 2015 1657 1691 1646 1674 0 +28.14(+1.71%)
Aug 07, 2015 1600 1648 1596 1646 0 +25.17(+1.55%)
Aug 06, 2015 1638 1639 1607 1621 0 -23.64(-1.44%)
Aug 05, 2015 1637 1650 1634 1645 0 +14.81(+0.91%)
Aug 04, 2015 1625 1633 1612 1630 0 +5.78(+0.36%)
Aug 03, 2015 1614 1629 1607 1624 0 -0.93(-0.06%)
Jul 31, 2015 1624 1637 1618 1625 0 +8.47(+0.52%)
Jul 30, 2015 1621 1624 1608 1617 0 -11.64(-0.71%)
Jul 29, 2015 1617 1634 1612 1628 0 +13.60(+0.84%)
Jul 28, 2015 1604 1617 1594 1615 0 +11.16(+0.70%)
Jul 27, 2015 1622 1622 1592 1604 0 -24.11(-1.48%)
Jul 24, 2015 1632 1634 1620 1628 0 -5.28(-0.32%)
Jul 23, 2015 1642 1648 1629 1633 0 -10.74(-0.65%)
Jul 22, 2015 1642 1653 1634 1644 0 -1.19(-0.07%)
Jul 21, 2015 1650 1667 1638 1645 0 -34.89(-2.08%)
Jul 20, 2015 1682 1683 1668 1680 0 -3.66(-0.22%)
Jul 17, 2015 1678 1689 1668 1683 0 +3.74(+0.22%)
Jul 16, 2015 1675 1683 1669 1680 0 +9.37(+0.56%)
Jul 15, 2015 1682 1687 1667 1670 0 -10.46(-0.62%)
Jul 14, 2015 1679 1684 1672 1681 0 +1.42(+0.08%)
Jul 13, 2015 1681 1689 1675 1679 0 +4.02(+0.24%)
Jul 10, 2015 1681 1686 1670 1675 0 +6.71(+0.40%)
Jul 09, 2015 1686 1689 1667 1669 0 -0.75(-0.04%)
Jul 08, 2015 1661 1678 1653 1669 0 -0.43(-0.03%)
Jul 07, 2015 1653 1676 1642 1670 0 +16.83(+1.02%)
Jul 06, 2015 1652 1663 1642 1653 0 -8.87(-0.53%)
Jul 02, 2015 1662 1662 1662 1662 0 -9.00(-0.54%)
Jul 01, 2015 1668 1679 1659 1671 0 -3.42(-0.20%)
Jun 30, 2015 1718 1721 1666 1674 0 -53.51(-3.10%)
Jun 29, 2015 1765 1766 1722 1728 0 -37.34(-2.12%)
Jun 26, 2015 1758 1768 1752 1765 0 +4.58(+0.26%)
Jun 25, 2015 1777 1778 1748 1760 0 -16.57(-0.93%)
Jun 24, 2015 1717 1788 1712 1777 0 +46.73(+2.70%)
Jun 23, 2015 1732 1734 1723 1730 0 -1.88(-0.11%)
Jun 22, 2015 1731 1738 1724 1732 0 +7.15(+0.41%)
Jun 19, 2015 1720 1734 1717 1725 0 +1.67(+0.10%)
Jun 18, 2015 1721 1738 1718 1723 0 +7.99(+0.47%)
Jun 17, 2015 1712 1720 1702 1715 0 +4.55(+0.27%)
Jun 16, 2015 1697 1714 1697 1711 0 +8.10(+0.48%)
Jun 15, 2015 1690 1705 1687 1703 0 +2.79(+0.16%)
Jun 12, 2015 1708 1712 1698 1700 0 -9.30(-0.54%)
Jun 11, 2015 1718 1726 1707 1709 0 -4.08(-0.24%)
Jun 10, 2015 1705 1722 1703 1713 0 +13.46(+0.79%)
Jun 09, 2015 1719 1725 1696 1700 0 -8.45(-0.49%)
Jun 08, 2015 1709 1714 1705 1708 0 -2.05(-0.12%)
Jun 05, 2015 1730 1731 1706 1710 0 -22.94(-1.32%)
Jun 04, 2015 1737 1741 1726 1733 0 -4.70(-0.27%)
Jun 03, 2015 1732 1740 1719 1738 0 +13.28(+0.77%)
Jun 02, 2015 1721 1731 1713 1725 0 +2.75(+0.16%)
Jun 01, 2015 1724 1733 1714 1722 0 +0.16(+0.01%)
May 29, 2015 1726 1729 1718 1722 0 -4.88(-0.28%)
May 28, 2015 1737 1741 1723 1727 0 -11.81(-0.68%)
May 27, 2015 1735 1741 1722 1739 0 +3.44(+0.20%)
May 26, 2015 1740 1748 1730 1735 0 -9.80(-0.56%)
May 22, 2015 1745 1745 1745 1745 0 -18.63(-1.06%)
May 21, 2015 1760 1772 1750 1764 0 +1.21(+0.07%)
May 20, 2015 1772 1774 1753 1762 0 -9.10(-0.51%)
May 19, 2015 1769 1781 1756 1771 0 +31.29(+1.80%)
May 18, 2015 1729 1744 1723 1740 0 +11.95(+0.69%)
May 15, 2015 1733 1739 1726 1728 0 -8.31(-0.48%)
May 14, 2015 1715 1739 1714 1736 0 +27.14(+1.59%)
May 13, 2015 1702 1717 1699 1709 0 +8.33(+0.49%)
May 12, 2015 1690 1706 1685 1701 0 +4.96(+0.29%)
May 11, 2015 1698 1708 1690 1696 0 -3.76(-0.22%)
May 08, 2015 1706 1714 1695 1700 0 +4.46(+0.26%)
May 07, 2015 1678 1707 1667 1695 0 +18.45(+1.10%)
May 06, 2015 1685 1690 1669 1677 0 -6.57(-0.39%)
May 05, 2015 1700 1702 1677 1683 0 -23.87(-1.40%)
May 04, 2015 1714 1742 1704 1707 0 -16.95(-0.98%)
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.