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 (%)
Dec 31, 2014 1863 1863 1863 1863 0 -23.38(-1.24%)
Dec 30, 2014 1896 1905 1884 1886 0 -17.69(-0.93%)
Dec 29, 2014 1900 1910 1893 1904 0 +3.05(+0.16%)
Dec 26, 2014 1904 1907 1895 1901 0 +1.77(+0.09%)
Dec 24, 2014 1899 1899 1899 1899 0 -4.72(-0.25%)
Dec 23, 2014 1917 1924 1901 1904 0 -7.91(-0.41%)
Dec 22, 2014 1896 1913 1893 1912 0 +20.52(+1.08%)
Dec 19, 2014 1909 1922 1887 1891 0 -12.93(-0.68%)
Dec 18, 2014 1896 1908 1883 1904 0 +26.95(+1.44%)
Dec 17, 2014 1855 1884 1845 1877 0 +23.71(+1.28%)
Dec 16, 2014 1854 1877 1852 1854 0 +3.89(+0.21%)
Dec 15, 2014 1855 1865 1831 1850 0 +7.28(+0.40%)
Dec 12, 2014 1861 1881 1841 1842 0 -34.61(-1.84%)
Dec 11, 2014 1857 1894 1849 1877 0 +33.23(+1.80%)
Dec 10, 2014 1869 1876 1841 1844 0 -26.26(-1.40%)
Dec 09, 2014 1855 1871 1839 1870 0 +1.29(+0.07%)
Dec 08, 2014 1865 1883 1858 1869 0 +4.62(+0.25%)
Dec 05, 2014 1867 1875 1852 1864 0 -4.19(-0.22%)
Dec 04, 2014 1879 1886 1856 1868 0 -0.94(-0.05%)
Dec 03, 2014 1865 1873 1857 1869 0 +1.08(+0.06%)
Dec 02, 2014 1874 1880 1859 1868 0 -6.24(-0.33%)
Dec 01, 2014 1866 1883 1859 1874 0 -2.62(-0.14%)
Nov 28, 2014 1867 1896 1861 1877 0 +12.98(+0.70%)
Nov 26, 2014 1864 1864 1864 1864 0 +20.10(+1.09%)
Nov 25, 2014 1847 1854 1836 1844 0 -2.02(-0.11%)
Nov 24, 2014 1853 1867 1839 1846 0 -3.82(-0.21%)
Nov 21, 2014 1848 1865 1843 1850 0 +22.43(+1.23%)
Nov 20, 2014 1818 1833 1811 1827 0 -0.66(-0.04%)
Nov 19, 2014 1830 1836 1821 1828 0 -4.01(-0.22%)
Nov 18, 2014 1823 1837 1812 1832 0 +15.39(+0.85%)
Nov 17, 2014 1803 1826 1799 1817 0 +11.78(+0.65%)
Nov 14, 2014 1805 1817 1801 1805 0 -8.40(-0.46%)
Nov 13, 2014 1819 1828 1805 1813 0 -9.51(-0.52%)
Nov 12, 2014 1799 1831 1787 1823 0 +21.31(+1.18%)
Nov 11, 2014 1800 1814 1788 1802 0 -3.59(-0.20%)
Nov 10, 2014 1775 1806 1772 1805 0 +24.42(+1.37%)
Nov 07, 2014 1762 1785 1758 1781 0 +11.46(+0.65%)
Nov 06, 2014 1764 1784 1761 1769 0 +11.65(+0.66%)
Nov 05, 2014 1749 1766 1742 1758 0 +17.44(+1.00%)
Nov 04, 2014 1738 1746 1730 1740 0 -1.68(-0.10%)
Nov 03, 2014 1773 1774 1731 1742 0 -41.90(-2.35%)
Oct 31, 2014 1806 1808 1777 1784 0 -0.58(-0.03%)
Oct 30, 2014 1757 1789 1757 1784 0 +22.03(+1.25%)
Oct 28, 2014 1756 1766 1745 1762 0 +8.44(+0.48%)
Oct 27, 2014 1745 1754 1746 1754 0 +7.92(+0.45%)
Oct 24, 2014 1743 1750 1727 1746 0 +2.53(+0.15%)
Oct 23, 2014 1742 1756 1732 1743 0 +5.99(+0.34%)
Oct 21, 2014 1716 1738 1707 1737 0 +26.62(+1.56%)
Oct 20, 2014 1686 1715 1684 1711 0 +23.81(+1.41%)
Oct 17, 2014 1687 1692 1686 1687 0 +5.92(+0.35%)
Oct 16, 2014 1675 1695 1667 1681 0 -12.00(-0.71%)
Oct 15, 2014 1683 1705 1654 1693 0 +3.68(+0.22%)
Oct 14, 2014 1675 1695 1666 1689 0 +16.74(+1.00%)
Oct 13, 2014 1673 1698 1670 1673 0 -22.63(-1.33%)
Oct 10, 2014 1701 1721 1694 1695 0 -4.88(-0.29%)
Oct 09, 2014 1723 1734 1699 1700 0 -24.65(-1.43%)
Oct 08, 2014 1700 1727 1692 1725 0 +29.89(+1.76%)
Oct 07, 2014 1711 1721 1694 1695 0 -22.40(-1.30%)
Oct 06, 2014 1734 1736 1712 1717 0 -7.53(-0.44%)
Oct 03, 2014 1714 1732 1710 1725 0 +20.20(+1.19%)
Oct 02, 2014 1695 1714 1693 1705 0 +11.90(+0.70%)
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.