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 (%)
Sep 28, 2012 1427 1438 1422 1434 0 -0.60(-0.04%)
Sep 27, 2012 1422 1442 1415 1434 0 +15.25(+1.07%)
Sep 26, 2012 1423 1430 1413 1419 0 -3.53(-0.25%)
Sep 25, 2012 1437 1443 1420 1423 0 -6.99(-0.49%)
Sep 24, 2012 1415 1435 1415 1430 0 +9.77(+0.69%)
Sep 21, 2012 1430 1431 1415 1420 0 -3.61(-0.25%)
Sep 20, 2012 1426 1435 1418 1423 0 -7.10(-0.50%)
Sep 19, 2012 1414 1438 1411 1430 0 +11.82(+0.83%)
Sep 18, 2012 1411 1422 1404 1419 0 +7.91(+0.56%)
Sep 17, 2012 1401 1413 1399 1411 0 +6.45(+0.46%)
Sep 14, 2012 1414 1418 1397 1404 0 -9.62(-0.68%)
Sep 13, 2012 1394 1416 1387 1414 0 +22.02(+1.58%)
Sep 12, 2012 1395 1404 1379 1392 0 -1.85(-0.13%)
Sep 11, 2012 1399 1405 1385 1394 0 -19.34(-1.37%)
Sep 10, 2012 1414 1420 1410 1413 0 +0.14(+0.01%)
Sep 07, 2012 1417 1420 1410 1413 0 -1.77(-0.13%)
Sep 06, 2012 1398 1417 1395 1415 0 +22.17(+1.59%)
Sep 05, 2012 1402 1406 1384 1393 0 -5.52(-0.39%)
Sep 04, 2012 1393 1402 1383 1398 0 +5.95(+0.43%)
Aug 31, 2012 1392 1392 1392 0 +1.60(+0.12%)
Aug 30, 2012 1388 1398 1384 1390 0 -5.86(-0.42%)
Aug 29, 2012 1396 1404 1390 1396 0 +5.12(+0.37%)
Aug 27, 2012 1388 1398 1386 1391 0 +5.19(+0.37%)
Aug 24, 2012 1371 1393 1369 1386 0 +11.62(+0.85%)
Aug 23, 2012 1377 1387 1371 1374 0 -4.74(-0.34%)
Aug 22, 2012 1382 1387 1374 1379 0 -4.45(-0.32%)
Aug 21, 2012 1391 1400 1381 1384 0 -6.98(-0.50%)
Aug 20, 2012 1397 1401 1386 1391 0 -6.37(-0.46%)
Aug 17, 2012 1387 1403 1389 1397 0 +8.19(+0.59%)
Aug 16, 2012 1390 1403 1380 1389 0 -5.99(-0.43%)
Aug 15, 2012 1380 1401 1377 1395 0 +10.12(+0.73%)
Aug 14, 2012 1376 1391 1371 1385 0 +11.60(+0.84%)
Aug 13, 2012 1351 1387 1339 1373 0 +46.05(+3.47%)
Aug 11, 2012 1317 1331 1313 1327 0 +0.00(+0.00%)
Aug 10, 2012 1317 1331 1313 1327 0 +6.27(+0.47%)
Aug 09, 2012 1330 1334 1318 1321 0 -10.14(-0.76%)
Aug 08, 2012 1327 1337 1311 1331 0 +1.23(+0.09%)
Aug 07, 2012 1350 1354 1325 1330 0 -12.02(-0.90%)
Aug 06, 2012 1348 1356 1338 1342 0 -2.61(-0.19%)
Aug 03, 2012 1340 1351 1328 1344 0 +18.52(+1.40%)
Aug 02, 2012 1333 1342 1318 1326 0 -16.05(-1.20%)
Aug 01, 2012 1351 1354 1338 1342 0 -10.75(-0.79%)
Jul 31, 2012 1354 1359 1347 1353 0 -0.19(-0.01%)
Jul 30, 2012 1347 1357 1342 1353 0 +3.48(+0.26%)
Jul 27, 2012 1334 1355 1328 1349 0 +22.08(+1.66%)
Jul 26, 2012 1318 1332 1316 1327 0 +25.56(+1.96%)
Jul 25, 2012 1309 1315 1295 1302 0 -3.93(-0.30%)
Jul 24, 2012 1309 1313 1296 1306 0 -3.72(-0.28%)
Jul 23, 2012 1315 1317 1302 1309 0 -15.16(-1.14%)
Jul 20, 2012 1331 1332 1319 1324 0 -11.72(-0.88%)
Jul 19, 2012 1346 1347 1328 1336 0 -7.98(-0.59%)
Jul 18, 2012 1334 1348 1333 1344 0 +6.32(+0.47%)
Jul 17, 2012 1341 1346 1327 1338 0 +1.03(+0.08%)
Jul 16, 2012 1333 1343 1329 1337 0 -3.95(-0.29%)
Jul 14, 2012 1336 1348 1332 1341 0 +0.00(+0.00%)
Jul 13, 2012 1336 1348 1332 1341 0 +8.86(+0.67%)
Jul 12, 2012 1345 1352 1328 1332 0 -20.66(-1.53%)
Jul 11, 2012 1356 1359 1345 1353 0 -1.43(-0.11%)
Jul 10, 2012 1351 1362 1345 1354 0 +7.34(+0.55%)
Jul 09, 2012 1342 1357 1335 1347 0 +2.36(+0.18%)
Jul 06, 2012 1350 1356 1338 1344 0 -12.30(-0.91%)
Jul 05, 2012 1365 1370 1350 1357 0 -9.28(-0.68%)
Jul 03, 2012 1366 1366 1366 0 -14.41(-1.04%)
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.