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 (%)
Aug 29, 2014 1737 1737 1737 0 +0.48(+0.03%)
Aug 28, 2014 1734 1741 1729 1736 0 -0.86(-0.05%)
Aug 27, 2014 1744 1746 1734 1737 0 -1.92(-0.11%)
Aug 26, 2014 1737 1741 1732 1739 0 +4.50(+0.26%)
Aug 25, 2014 1735 1740 1726 1735 0 +7.21(+0.42%)
Aug 22, 2014 1730 1736 1717 1727 0 -0.08(-0.00%)
Aug 21, 2014 1728 1735 1720 1728 0 +1.12(+0.06%)
Aug 20, 2014 1726 1735 1714 1726 0 -4.16(-0.24%)
Aug 19, 2014 1731 1732 1724 1731 0 +3.24(+0.19%)
Aug 18, 2014 1722 1730 1712 1727 0 +10.87(+0.63%)
Aug 15, 2014 1732 1734 1706 1716 0 -8.93(-0.52%)
Aug 14, 2014 1729 1737 1721 1725 0 -2.08(-0.12%)
Aug 13, 2014 1713 1729 1709 1727 0 +18.91(+1.11%)
Aug 12, 2014 1710 1717 1688 1709 0 -4.61(-0.27%)
Aug 11, 2014 1661 1723 1655 1713 0 +46.83(+2.81%)
Aug 08, 2014 1659 1672 1653 1666 0 +3.22(+0.19%)
Aug 07, 2014 1656 1666 1637 1663 0 +12.25(+0.74%)
Aug 06, 2014 1631 1655 1631 1651 0 +19.35(+1.19%)
Aug 05, 2014 1647 1655 1628 1632 0 -18.93(-1.15%)
Aug 04, 2014 1639 1653 1629 1650 0 +13.19(+0.81%)
Aug 01, 2014 1630 1645 1625 1637 0 +3.64(+0.22%)
Jul 31, 2014 1649 1657 1633 1634 0 -57.90(-3.42%)
Jul 23, 2014 1690 1696 1678 1692 0 -0.17(-0.01%)
Jul 22, 2014 1682 1697 1680 1692 0 +9.73(+0.58%)
Jul 21, 2014 1683 1688 1675 1682 0 -4.05(-0.24%)
Jul 18, 2014 1677 1693 1674 1686 0 +12.59(+0.75%)
Jul 17, 2014 1694 1697 1671 1673 0 -28.50(-1.67%)
Jul 16, 2014 1702 1706 1686 1702 0 +9.44(+0.56%)
Jul 15, 2014 1696 1707 1691 1692 0 -1.61(-0.10%)
Jul 14, 2014 1704 1709 1690 1694 0 -4.21(-0.25%)
Jul 11, 2014 1693 1702 1684 1698 0 +3.11(+0.18%)
Jul 10, 2014 1687 1705 1683 1695 0 -8.15(-0.48%)
Jul 09, 2014 1694 1707 1689 1703 0 +13.29(+0.79%)
Jul 08, 2014 1706 1709 1687 1690 0 -17.80(-1.04%)
Jul 07, 2014 1715 1721 1701 1708 0 -11.35(-0.66%)
Jul 03, 2014 1719 1719 1719 0 +4.28(+0.25%)
Jul 02, 2014 1716 1725 1709 1715 0 -0.10(-0.01%)
Jul 01, 2014 1705 1726 1700 1715 0 -7.81(-0.45%)
Jun 30, 2014 1735 1745 1714 1723 0 -14.80(-0.85%)
Jun 27, 2014 1723 1741 1723 1738 0 -26.11(-1.48%)
Jun 26, 2014 1757 1766 1744 1764 0 +4.04(+0.23%)
Jun 25, 2014 1769 1775 1751 1760 0 -7.64(-0.43%)
Jun 24, 2014 1755 1771 1750 1767 0 +9.12(+0.52%)
Jun 23, 2014 1747 1764 1743 1758 0 +14.53(+0.83%)
Jun 20, 2014 1747 1753 1740 1744 0 -4.07(-0.23%)
Jun 19, 2014 1754 1757 1740 1748 0 -1.23(-0.07%)
Jun 18, 2014 1734 1751 1727 1749 0 +14.71(+0.85%)
Jun 17, 2014 1726 1739 1722 1734 0 +5.02(+0.29%)
Jun 16, 2014 1718 1730 1717 1729 0 +0.82(+0.05%)
Jun 13, 2014 1758 1761 1712 1728 0 -30.87(-1.75%)
Jun 12, 2014 1754 1767 1751 1759 0 +0.89(+0.05%)
Jun 11, 2014 1769 1773 1751 1758 0 -23.25(-1.30%)
Jun 10, 2014 1777 1787 1769 1782 0 +4.96(+0.28%)
Jun 06, 2014 1769 1781 1766 1777 0 +9.60(+0.54%)
Jun 05, 2014 1752 1771 1742 1767 0 +19.15(+1.10%)
Jun 04, 2014 1745 1755 1739 1748 0 +0.44(+0.03%)
Jun 03, 2014 1757 1763 1744 1748 0 -17.74(-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.