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, 2017 2215 2233 2200 2229 0 +16.84(+0.76%)
Jul 28, 2017 2214 2226 2198 2212 0 -15.72(-0.71%)
Jul 27, 2017 2210 2231 2198 2228 0 +18.27(+0.83%)
Jul 26, 2017 2206 2220 2200 2209 0 +4.25(+0.19%)
Jul 25, 2017 2190 2212 2181 2205 0 +21.55(+0.99%)
Jul 24, 2017 2166 2196 2159 2183 0 +16.51(+0.76%)
Jul 21, 2017 2156 2171 2149 2167 0 +9.72(+0.45%)
Jul 20, 2017 2161 2170 2147 2157 0 -3.93(-0.18%)
Jul 19, 2017 2142 2162 2135 2161 0 +27.30(+1.28%)
Jul 18, 2017 2145 2152 2129 2134 0 -13.58(-0.63%)
Jul 17, 2017 2141 2154 2132 2147 0 +7.41(+0.35%)
Jul 14, 2017 2143 2151 2135 2140 0 +3.28(+0.15%)
Jul 13, 2017 2132 2142 2127 2137 0 +9.46(+0.44%)
Jul 12, 2017 2103 2137 2099 2127 0 +38.96(+1.87%)
Jul 11, 2017 2085 2108 2078 2088 0 +3.79(+0.18%)
Jul 10, 2017 2088 2094 2064 2085 0 -3.01(-0.14%)
Jul 07, 2017 2073 2094 2058 2088 0 +15.92(+0.77%)
Jul 06, 2017 2078 2090 2067 2072 0 -15.10(-0.72%)
Jul 05, 2017 2127 2132 2079 2087 0 -48.70(-2.28%)
Jul 03, 2017 2133 2145 2128 2135 0 +9.87(+0.46%)
Jun 30, 2017 2108 2133 2107 2126 0 +21.35(+1.01%)
Jun 29, 2017 2107 2121 2097 2104 0 +1.23(+0.06%)
Jun 28, 2017 2084 2121 2079 2103 0 +25.88(+1.25%)
Jun 27, 2017 2103 2112 2075 2077 0 -27.56(-1.31%)
Jun 26, 2017 2117 2127 2089 2105 0 +0.83(+0.04%)
Jun 23, 2017 2171 2186 2085 2104 0 -106.06(-4.80%)
Jun 22, 2017 2231 2238 2204 2210 0 -19.98(-0.90%)
Jun 21, 2017 2251 2262 2224 2230 0 -21.46(-0.95%)
Jun 20, 2017 2276 2290 2249 2251 0 -31.30(-1.37%)
Jun 19, 2017 2285 2295 2258 2283 0 +6.31(+0.28%)
Jun 16, 2017 2282 2309 2186 2276 0 -62.61(-2.68%)
Jun 15, 2017 2325 2350 2315 2339 0 -2.81(-0.12%)
Jun 14, 2017 2344 2352 2330 2342 0 +2.56(+0.11%)
Jun 13, 2017 2333 2347 2325 2339 0 +3.00(+0.13%)
Jun 12, 2017 2333 2357 2328 2336 0 +4.46(+0.19%)
Jun 09, 2017 2318 2336 2310 2332 0 +14.56(+0.63%)
Jun 08, 2017 2316 2322 2292 2317 0 +10.79(+0.47%)
Jun 07, 2017 2319 2328 2294 2306 0 -18.43(-0.79%)
Jun 06, 2017 2331 2341 2314 2325 0 -16.51(-0.71%)
Jun 05, 2017 2346 2355 2335 2341 0 -11.34(-0.48%)
Jun 02, 2017 2340 2360 2333 2353 0 +16.28(+0.70%)
Jun 01, 2017 2304 2337 2300 2336 0 +38.75(+1.69%)
May 31, 2017 2289 2300 2271 2298 0 +14.01(+0.61%)
May 30, 2017 2291 2292 2273 2284 0 -10.17(-0.44%)
May 26, 2017 2289 2299 2279 2294 0 +3.95(+0.17%)
May 25, 2017 2291 2298 2275 2290 0 +2.88(+0.13%)
May 24, 2017 2285 2298 2277 2287 0 -0.32(-0.01%)
May 23, 2017 2312 2317 2281 2287 0 -28.74(-1.24%)
May 22, 2017 2300 2325 2299 2316 0 +18.02(+0.78%)
May 19, 2017 2291 2304 2280 2298 0 +6.18(+0.27%)
May 18, 2017 2290 2302 2273 2292 0 +1.41(+0.06%)
May 17, 2017 2285 2304 2267 2290 0 +3.30(+0.14%)
May 16, 2017 2294 2302 2283 2287 0 +4.61(+0.20%)
May 15, 2017 2272 2292 2268 2282 0 +3.40(+0.15%)
May 12, 2017 2315 2323 2270 2279 0 -44.84(-1.93%)
May 11, 2017 2296 2338 2287 2324 0 +17.32(+0.75%)
May 10, 2017 2307 2331 2292 2307 0 -16.52(-0.71%)
May 09, 2017 2322 2344 2310 2323 0 +2.53(+0.11%)
May 08, 2017 2307 2367 2285 2321 0 -18.41(-0.79%)
May 05, 2017 2318 2342 2311 2339 0 +28.71(+1.24%)
May 04, 2017 2268 2312 2263 2310 0 +65.40(+2.91%)
May 03, 2017 2240 2251 2227 2245 0 +2.50(+0.11%)
May 02, 2017 2243 2248 2235 2242 0 +1.18(+0.05%)
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.