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 30, 2020 2294 2315 2227 2243 0 -91.44(-3.92%)
Apr 29, 2020 2321 2352 2279 2335 0 +107.07(+4.81%)
Apr 28, 2020 2246 2312 2226 2228 0 +35.73(+1.63%)
Apr 27, 2020 2136 2216 2124 2192 0 +73.60(+3.47%)
Apr 24, 2020 2028 2168 2018 2118 0 +126.22(+6.34%)
Apr 23, 2020 1968 2056 1952 1992 0 -61.02(-2.97%)
Apr 22, 2020 2011 2096 1978 2053 0 +87.67(+4.46%)
Apr 21, 2020 1952 2003 1926 1966 0 -20.07(-1.01%)
Apr 20, 2020 1977 2028 1950 1986 0 -28.33(-1.41%)
Apr 17, 2020 1983 2050 1970 2014 0 +176.83(+9.63%)
Apr 16, 2020 1851 1894 1783 1837 0 -13.51(-0.73%)
Apr 15, 2020 1834 1864 1772 1851 0 -85.57(-4.42%)
Apr 14, 2020 1926 2002 1894 1936 0 +42.15(+2.23%)
Apr 13, 2020 1994 2001 1832 1894 0 -98.13(-4.93%)
Apr 09, 2020 1968 2110 1957 1992 0 +93.81(+4.94%)
Apr 08, 2020 1899 2006 1866 1898 0 +47.45(+2.56%)
Apr 07, 2020 1952 1991 1837 1851 0 +38.13(+2.10%)
Apr 06, 2020 1696 1835 1674 1813 0 +216.34(+13.55%)
Apr 03, 2020 1640 1657 1505 1597 0 -70.31(-4.22%)
Apr 02, 2020 1652 1751 1628 1667 0 -18.84(-1.12%)
Apr 01, 2020 1696 1726 1576 1686 0 -152.14(-8.28%)
Mar 31, 2020 1849 1936 1829 1838 0 -23.48(-1.26%)
Mar 30, 2020 1981 2000 1824 1861 0 -152.51(-7.57%)
Mar 27, 2020 1997 2119 1952 2014 0 -116.77(-5.48%)
Mar 26, 2020 1883 2152 1874 2131 0 +307.51(+16.87%)
Mar 25, 2020 1599 1885 1581 1823 0 +245.74(+15.58%)
Mar 24, 2020 1588 1731 1529 1577 0 +108.31(+7.37%)
Mar 23, 2020 1399 1495 1314 1469 0 +42.46(+2.98%)
Mar 20, 2020 1667 1825 1419 1427 0 -66.84(-4.48%)
Mar 19, 2020 1263 1628 1171 1493 0 +224.56(+17.70%)
Mar 18, 2020 1364 1367 1068 1269 0 -153.30(-10.78%)
Mar 17, 2020 1527 1549 1298 1422 0 -95.37(-6.28%)
Mar 16, 2020 1635 1703 1507 1517 0 -359.51(-19.15%)
Mar 13, 2020 1937 1970 1726 1877 0 +135.84(+7.80%)
Mar 12, 2020 1986 2055 1736 1741 0 -446.95(-20.43%)
Mar 11, 2020 2415 2443 2159 2188 0 -283.13(-11.46%)
Mar 10, 2020 2484 2490 2355 2471 0 +45.34(+1.87%)
Mar 09, 2020 2470 2523 2380 2426 0 -218.54(-8.26%)
Mar 06, 2020 2608 2659 2573 2644 0 -27.43(-1.03%)
Mar 05, 2020 2729 2760 2643 2672 0 -114.90(-4.12%)
Mar 04, 2020 2731 2790 2674 2787 0 +82.29(+3.04%)
Mar 03, 2020 2740 2891 2662 2704 0 -46.26(-1.68%)
Mar 02, 2020 2636 2760 2633 2751 0 +129.95(+4.96%)
Feb 28, 2020 2666 2682 2572 2621 0 -111.06(-4.07%)
Feb 27, 2020 2833 2841 2731 2732 0 -125.99(-4.41%)
Feb 26, 2020 2913 2929 2850 2858 0 -44.04(-1.52%)
Feb 25, 2020 2965 2987 2896 2902 0 -58.95(-1.99%)
Feb 24, 2020 3000 3009 2953 2961 0 -57.17(-1.89%)
Feb 21, 2020 3005 3029 2994 3018 0 +12.49(+0.42%)
Feb 20, 2020 2987 3019 2977 3006 0 +21.37(+0.72%)
Feb 19, 2020 3009 3023 2976 2984 0 -25.67(-0.85%)
Feb 18, 2020 3056 3074 3002 3010 0 -52.40(-1.71%)
Feb 14, 2020 3063 3074 3052 3062 0 +10.05(+0.33%)
Feb 13, 2020 3040 3080 3038 3052 0 +18.24(+0.60%)
Feb 12, 2020 2990 3042 2985 3034 0 +44.08(+1.47%)
Feb 11, 2020 3006 3014 2970 2990 0 -22.79(-0.76%)
Feb 10, 2020 3028 3045 2998 3013 0 -16.91(-0.56%)
Feb 07, 2020 3014 3031 2999 3030 0 +26.93(+0.90%)
Feb 06, 2020 2975 3009 2966 3003 0 +36.07(+1.22%)
Feb 05, 2020 2942 2974 2915 2967 0 +26.21(+0.89%)
Feb 04, 2020 2984 2985 2921 2940 0 -62.90(-2.09%)
Feb 03, 2020 3176 3178 2985 3003 0 -208.22(-6.48%)
Jan 31, 2020 3232 3256 3201 3211 0 -27.66(-0.85%)
Jan 30, 2020 3196 3242 3185 3239 0 +35.25(+1.10%)
Jan 29, 2020 3241 3246 3202 3204 0 -30.20(-0.93%)
Jan 28, 2020 3224 3239 3216 3234 0 +11.51(+0.36%)
Jan 27, 2020 3214 3233 3195 3223 0 -10.74(-0.33%)
Jan 24, 2020 3274 3281 3218 3233 0 -37.96(-1.16%)
Jan 23, 2020 3243 3280 3238 3271 0 +16.93(+0.52%)
Jan 22, 2020 3272 3292 3251 3254 0 -2.81(-0.09%)
Jan 21, 2020 3232 3268 3229 3257 0 +14.10(+0.43%)
Jan 17, 2020 3256 3284 3230 3243 0 +6.21(+0.19%)
Jan 16, 2020 3259 3267 3229 3237 0 +2.42(+0.07%)
Jan 15, 2020 3242 3262 3218 3234 0 +9.77(+0.30%)
Jan 14, 2020 3249 3264 3216 3225 0 -50.77(-1.55%)
Jan 13, 2020 3320 3325 3257 3275 0 -45.22(-1.36%)
Jan 10, 2020 3314 3328 3312 3321 0 +10.91(+0.33%)
Jan 09, 2020 3316 3331 3302 3310 0 +1.88(+0.06%)
Jan 08, 2020 3283 3325 3273 3308 0 +36.39(+1.11%)
Jan 07, 2020 3299 3303 3264 3271 0 -27.83(-0.84%)
Jan 06, 2020 3294 3301 3268 3299 0 -3.67(-0.11%)
Jan 03, 2020 3298 3317 3284 3303 0 -10.84(-0.33%)
Jan 02, 2020 3334 3336 3288 3314 0 -37.45(-1.12%)
Dec 31, 2019 3352 3361 3323 3351 0 -8.79(-0.26%)
Dec 30, 2019 3353 3368 3342 3360 0 +2.56(+0.08%)
Dec 27, 2019 3363 3366 3349 3357 0 +7.33(+0.22%)
Dec 26, 2019 3344 3355 3337 3350 0 +6.95(+0.21%)
Dec 24, 2019 3337 3349 3326 3343 0 +3.59(+0.11%)
Dec 23, 2019 3347 3353 3333 3340 0 -4.14(-0.12%)
Dec 20, 2019 3328 3346 3308 3344 0 +35.03(+1.06%)
Dec 19, 2019 3293 3315 3278 3309 0 +15.75(+0.48%)
Dec 18, 2019 3303 3316 3287 3293 0 -1.67(-0.05%)
Dec 17, 2019 3300 3311 3291 3295 0 -2.77(-0.08%)
Dec 16, 2019 3280 3301 3263 3297 0 +27.62(+0.84%)
Dec 13, 2019 3244 3273 3236 3270 0 +9.47(+0.29%)
Dec 12, 2019 3260 3280 3244 3260 0 +15.84(+0.49%)
Dec 11, 2019 3230 3247 3215 3244 0 +12.62(+0.39%)
Dec 10, 2019 3255 3265 3229 3232 0 -23.22(-0.71%)
Dec 09, 2019 3235 3260 3230 3255 0 +12.75(+0.39%)
Dec 06, 2019 3266 3269 3238 3242 0 -7.08(-0.22%)
Dec 05, 2019 3214 3251 3207 3249 0 +38.37(+1.19%)
Dec 04, 2019 3178 3213 3163 3211 0 +26.27(+0.82%)
Dec 03, 2019 3153 3187 3143 3185 0 +17.30(+0.55%)
Dec 02, 2019 3158 3172 3131 3167 0 +6.61(+0.21%)
Nov 29, 2019 3183 3196 3156 3161 0 -18.74(-0.59%)
Nov 27, 2019 3165 3186 3159 3180 0 +16.28(+0.51%)
Nov 26, 2019 3145 3167 3128 3163 0 +29.91(+0.95%)
Nov 25, 2019 3090 3139 3087 3133 0 +30.47(+0.98%)
Nov 22, 2019 3111 3115 3083 3103 0 -4.31(-0.14%)
Nov 21, 2019 3115 3130 3096 3107 0 -21.60(-0.69%)
Nov 20, 2019 3147 3161 3117 3129 0 -19.29(-0.61%)
Nov 19, 2019 3176 3193 3143 3148 0 -16.40(-0.52%)
Nov 18, 2019 3143 3179 3123 3165 0 -34.73(-1.09%)
Nov 15, 2019 3209 3212 3181 3199 0 +4.28(+0.13%)
Nov 14, 2019 3193 3204 3171 3195 0 +11.65(+0.37%)
Nov 13, 2019 3142 3188 3139 3183 0 +34.47(+1.09%)
Nov 12, 2019 3155 3162 3128 3149 0 +3.62(+0.12%)
Nov 11, 2019 3152 3165 3130 3145 0 -13.92(-0.44%)
Nov 08, 2019 3169 3181 3143 3159 0 -14.76(-0.47%)
Nov 07, 2019 3192 3211 3165 3174 0 -26.14(-0.82%)
Nov 06, 2019 3145 3207 3143 3200 0 +39.27(+1.24%)
Nov 05, 2019 3188 3207 3151 3161 0 -25.49(-0.80%)
Nov 04, 2019 3188 3205 3095 3186 0 -16.64(-0.52%)
Nov 01, 2019 3151 3216 3148 3203 0 +56.09(+1.78%)
Oct 31, 2019 3133 3148 3116 3147 0 +14.77(+0.47%)
Oct 30, 2019 3117 3134 3103 3132 0 +20.00(+0.64%)
Oct 29, 2019 3101 3124 3084 3112 0 +8.36(+0.27%)
Oct 28, 2019 3113 3127 3090 3104 0 -8.18(-0.26%)
Oct 25, 2019 3111 3130 3106 3112 0 +7.42(+0.24%)
Oct 24, 2019 3102 3114 3081 3104 0 +2.10(+0.07%)
Oct 23, 2019 3113 3130 3096 3102 0 -4.67(-0.15%)
Oct 22, 2019 3128 3134 3102 3107 0 -15.73(-0.50%)
Oct 21, 2019 3113 3132 3104 3123 0 +10.31(+0.33%)
Oct 18, 2019 3114 3132 3105 3112 0 -2.82(-0.09%)
Oct 17, 2019 3107 3125 3098 3115 0 +13.35(+0.43%)
Oct 16, 2019 3104 3128 3095 3102 0 -6.98(-0.22%)
Oct 15, 2019 3125 3126 3098 3109 0 +3.03(+0.10%)
Oct 14, 2019 3109 3120 3096 3106 0 +3.91(+0.13%)
Oct 11, 2019 3087 3123 3082 3102 0 +25.84(+0.84%)
Oct 10, 2019 3068 3097 3058 3076 0 +1.45(+0.05%)
Oct 09, 2019 3064 3096 3063 3075 0 +23.34(+0.76%)
Oct 08, 2019 3069 3083 3047 3051 0 -25.23(-0.82%)
Oct 07, 2019 3064 3087 3047 3077 0 +1.42(+0.05%)
Oct 04, 2019 3068 3082 3046 3075 0 +9.20(+0.30%)
Oct 03, 2019 3073 3094 3042 3066 0 -32.00(-1.03%)
Oct 02, 2019 3126 3126 3086 3098 0 -31.21(-1.00%)
Oct 01, 2019 3138 3146 3107 3129 0 -3.79(-0.12%)
Sep 30, 2019 3109 3139 3105 3133 0 +24.16(+0.78%)
Sep 27, 2019 3114 3119 3082 3109 0 +2.26(+0.07%)
Sep 26, 2019 3113 3132 3096 3107 0 +4.07(+0.13%)
Sep 25, 2019 3102 3114 3094 3102 0 +4.43(+0.14%)
Sep 24, 2019 3110 3126 3095 3098 0 -4.21(-0.14%)
Sep 23, 2019 3081 3116 3080 3102 0 +17.17(+0.56%)
Sep 20, 2019 3098 3111 3075 3085 0 -5.58(-0.18%)
Sep 19, 2019 3111 3128 3088 3091 0 -18.97(-0.61%)
Sep 18, 2019 3095 3124 3087 3110 0 +15.29(+0.49%)
Sep 17, 2019 3043 3108 3043 3094 0 +45.51(+1.49%)
Sep 16, 2019 3080 3100 3040 3049 0 -43.97(-1.42%)
Sep 13, 2019 3067 3102 3057 3093 0 +18.05(+0.59%)
Sep 12, 2019 3064 3098 3059 3075 0 +26.96(+0.88%)
Sep 11, 2019 3042 3062 3031 3048 0 +13.81(+0.46%)
Sep 10, 2019 3022 3050 3004 3034 0 +2.04(+0.07%)
Sep 09, 2019 2996 3044 2988 3032 0 +37.43(+1.25%)
Sep 06, 2019 2960 3007 2955 2994 0 +49.43(+1.68%)
Sep 05, 2019 2997 3002 2940 2945 0 -23.54(-0.79%)
Sep 04, 2019 2969 2977 2948 2969 0 +24.05(+0.82%)
Sep 03, 2019 2927 2951 2918 2945 0 +3.97(+0.14%)
Aug 30, 2019 2952 2975 2938 2941 0 -7.10(-0.24%)
Aug 29, 2019 2955 2967 2928 2948 0 +3.88(+0.13%)
Aug 28, 2019 2897 2949 2895 2944 0 +22.34(+0.76%)
Aug 27, 2019 2917 2944 2911 2921 0 +17.52(+0.60%)
Aug 26, 2019 2890 2909 2878 2904 0 +21.39(+0.74%)
Aug 23, 2019 2893 2921 2867 2883 0 -18.48(-0.64%)
Aug 22, 2019 2876 2910 2869 2901 0 +40.14(+1.40%)
Aug 21, 2019 2890 2896 2852 2861 0 -22.21(-0.77%)
Aug 20, 2019 2910 2924 2878 2883 0 -31.57(-1.08%)
Aug 19, 2019 2917 2934 2908 2915 0 +22.87(+0.79%)
Aug 16, 2019 2880 2907 2874 2892 0 +30.46(+1.06%)
Aug 15, 2019 2886 2887 2847 2861 0 -0.44(-0.02%)
Aug 14, 2019 2892 2910 2858 2862 0 -45.61(-1.57%)
Aug 13, 2019 2823 2923 2822 2907 0 +43.49(+1.52%)
Aug 12, 2019 2863 2911 2817 2864 0 +83.18(+2.99%)
Aug 09, 2019 2806 2822 2779 2781 0 -29.29(-1.04%)
Aug 08, 2019 2779 2818 2763 2810 0 +33.40(+1.20%)
Aug 07, 2019 2719 2791 2684 2777 0 +45.23(+1.66%)
Aug 06, 2019 2683 2749 2664 2731 0 +58.72(+2.20%)
Aug 05, 2019 2726 2728 2656 2673 0 -70.12(-2.56%)
Aug 02, 2019 2744 2760 2721 2743 0 -2.97(-0.11%)
Aug 01, 2019 2736 2772 2718 2746 0 +7.49(+0.27%)
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.