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 (%)
May 29, 2009 1035 1045 1022 1040 0 +10.42(+1.01%)
May 28, 2009 1039 1045 1013 1030 0 -3.99(-0.39%)
May 27, 2009 1031 1052 1028 1034 0 +5.00(+0.49%)
May 26, 2009 1012 1039 997.24 1029 0 +13.44(+1.32%)
May 25, 2009 1014 1028 1004 1015 0 +0.00(+0.00%)
May 22, 2009 1014 1028 1004 1015 0 +5.00(+0.49%)
May 21, 2009 1020 1022 999.35 1010 0 -19.67(-1.91%)
May 20, 2009 1026 1046 1023 1030 0 +6.10(+0.60%)
May 19, 2009 1023 1028 1015 1024 0 +4.29(+0.42%)
May 18, 2009 1009 1022 992.84 1019 0 +18.88(+1.89%)
May 15, 2009 1004 1017 994.63 1001 0 -3.80(-0.38%)
May 14, 2009 1017 1023 996.09 1004 0 -5.97(-0.59%)
May 13, 2009 1010 1031 1006 1010 0 -14.86(-1.45%)
May 12, 2009 1028 1038 1016 1025 0 -0.93(-0.09%)
May 11, 2009 1022 1039 1005 1026 0 -5.82(-0.56%)
May 08, 2009 1042 1045 1022 1032 0 +8.33(+0.81%)
May 07, 2009 1041 1054 1022 1024 0 -15.25(-1.47%)
May 06, 2009 1032 1045 1017 1039 0 +18.65(+1.83%)
May 05, 2009 1024 1041 1013 1020 0 -7.69(-0.75%)
May 04, 2009 1066 1078 1004 1028 0 -26.72(-2.53%)
May 01, 2009 1018 1063 1011 1055 0 +38.86(+3.83%)
Apr 30, 2009 1018 1025 1001 1016 0 +10.92(+1.09%)
Apr 29, 2009 992.06 1016 979.32 1005 0 +23.81(+2.43%)
Apr 28, 2009 977.41 994.56 960.95 980.98 0 -3.60(-0.37%)
Apr 27, 2009 984.92 1008 977.85 984.58 0 -9.02(-0.91%)
Apr 24, 2009 975.44 1001 967.26 993.60 0 +23.53(+2.43%)
Apr 23, 2009 967.82 981.69 955.95 970.08 0 +7.23(+0.75%)
Apr 22, 2009 953.16 978.66 946.78 962.84 0 +4.55(+0.47%)
Apr 21, 2009 937.44 962.81 925.72 958.29 0 +2.25(+0.24%)
Apr 20, 2009 979.89 999.08 951.64 956.04 0 -37.05(-3.73%)
Apr 17, 2009 978.45 997.86 965.17 993.09 0 +19.52(+2.01%)
Apr 16, 2009 967.17 977.45 936.48 973.57 0 +13.50(+1.41%)
Apr 15, 2009 971.34 989.53 947.07 960.07 0 -37.99(-3.81%)
Apr 14, 2009 997.27 1009 986.80 998.06 0 -9.73(-0.97%)
Apr 13, 2009 993.69 1018 986.78 1008 0 +13.09(+1.32%)
Apr 10, 2009 992.87 1000 973.80 994.70 0 +0.00(+0.00%)
Apr 09, 2009 992.87 1000 973.80 994.70 0 +19.50(+2.00%)
Apr 08, 2009 966.42 990.49 964.96 975.20 0 +10.83(+1.12%)
Apr 07, 2009 978.17 982.96 960.66 964.36 0 -19.17(-1.95%)
Apr 06, 2009 984.85 999.77 968.92 983.53 0 -8.28(-0.84%)
Apr 03, 2009 1014 1016 975.07 991.82 0 -14.25(-1.42%)
Apr 02, 2009 992.51 1019 988.01 1006 0 +30.97(+3.18%)
Apr 01, 2009 967.36 983.97 950.62 975.10 0 -4.92(-0.50%)
Mar 31, 2009 987.93 997.85 960.24 980.02 0 +2.80(+0.29%)
Mar 30, 2009 993.30 1001 963.40 977.22 0 -30.74(-3.05%)
Mar 27, 2009 1006 1024 998.94 1008 0 -11.25(-1.10%)
Mar 26, 2009 1013 1021 992.73 1019 0 +13.47(+1.34%)
Mar 25, 2009 993.44 1016 982.12 1006 0 +18.20(+1.84%)
Mar 24, 2009 997.06 1003 980.59 987.54 0 -8.07(-0.81%)
Mar 23, 2009 979.14 998.50 975.61 995.61 0 +33.24(+3.45%)
Mar 20, 2009 983.77 998.01 957.23 962.38 0 -19.74(-2.01%)
Mar 19, 2009 984.50 990.12 971.20 982.12 0 +6.36(+0.65%)
Mar 18, 2009 960.62 984.13 949.76 975.76 0 +9.35(+0.97%)
Mar 17, 2009 936.02 966.98 934.71 966.41 0 +28.45(+3.03%)
Mar 16, 2009 935.64 960.28 921.53 937.96 0 +10.07(+1.09%)
Mar 13, 2009 889.84 934.75 885.80 927.88 0 +43.40(+4.91%)
Mar 12, 2009 854.42 890.07 844.51 884.48 0 +27.11(+3.16%)
Mar 11, 2009 875.25 883.93 851.45 857.37 0 -19.16(-2.19%)
Mar 10, 2009 852.97 879.74 843.57 876.53 0 +36.27(+4.32%)
Mar 09, 2009 865.10 874.08 837.39 840.26 0 -33.64(-3.85%)
Mar 06, 2009 886.72 898.40 855.77 873.90 0 -3.65(-0.42%)
Mar 05, 2009 897.28 902.17 866.75 877.55 0 -35.16(-3.85%)
Mar 04, 2009 890.14 926.04 877.48 912.71 0 +33.02(+3.75%)
Mar 03, 2009 908.38 912.86 876.51 879.69 0 -19.83(-2.20%)
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.