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, 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%)
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.