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, 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%)
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.