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 30, 2014 1746 1767 1739 1761 0 -0.67(-0.04%)
May 29, 2014 1689 1767 1741 1762 0 +19.05(+1.09%)
May 28, 2014 1749 1758 1735 1743 0 -6.53(-0.37%)
May 27, 2014 1745 1755 1739 1749 0 +9.46(+0.54%)
May 23, 2014 1740 1740 1740 0 +5.92(+0.34%)
May 22, 2014 1729 1741 1720 1734 0 +7.96(+0.46%)
May 21, 2014 1724 1729 1707 1726 0 +3.43(+0.20%)
May 20, 2014 1741 1742 1712 1723 0 -12.71(-0.73%)
May 19, 2014 1727 1742 1725 1735 0 +6.24(+0.36%)
May 16, 2014 1716 1732 1712 1729 0 +12.44(+0.72%)
May 15, 2014 1720 1729 1705 1717 0 -8.64(-0.50%)
May 14, 2014 1737 1739 1722 1725 0 -11.40(-0.66%)
May 13, 2014 1743 1750 1734 1737 0 -4.98(-0.29%)
May 12, 2014 1740 1752 1731 1742 0 +5.60(+0.32%)
May 09, 2014 1725 1740 1719 1736 0 +12.00(+0.70%)
May 08, 2014 1733 1744 1717 1724 0 -6.51(-0.38%)
May 07, 2014 1721 1738 1712 1730 0 +5.39(+0.31%)
May 06, 2014 1750 1755 1723 1725 0 -30.46(-1.74%)
May 05, 2014 1712 1765 1691 1756 0 +37.38(+2.18%)
May 02, 2014 1725 1732 1711 1718 0 -3.71(-0.22%)
May 01, 2014 1734 1737 1711 1722 0 -10.27(-0.59%)
Apr 30, 2014 1716 1736 1704 1732 0 +12.19(+0.71%)
Apr 29, 2014 1732 1744 1714 1720 0 -5.32(-0.31%)
Apr 28, 2014 1716 1734 1708 1725 0 +16.45(+0.96%)
Apr 25, 2014 1727 1733 1707 1709 0 -19.58(-1.13%)
Apr 24, 2014 1736 1745 1721 1728 0 -4.71(-0.27%)
Apr 23, 2014 1722 1740 1718 1733 0 +0.25(+0.01%)
Apr 22, 2014 1734 1740 1729 1733 0 +3.10(+0.18%)
Apr 21, 2014 1717 1731 1711 1730 0 +15.30(+0.89%)
Apr 17, 2014 1714 1714 1714 0 +5.36(+0.31%)
Apr 16, 2014 1710 1717 1703 1709 0 +13.91(+0.82%)
Apr 15, 2014 1697 1705 1686 1695 0 -1.43(-0.08%)
Apr 14, 2014 1686 1699 1680 1697 0 +19.49(+1.16%)
Apr 11, 2014 1694 1709 1672 1677 0 -24.37(-1.43%)
Apr 10, 2014 1720 1733 1696 1702 0 -18.42(-1.07%)
Apr 09, 2014 1711 1722 1704 1720 0 +15.08(+0.88%)
Apr 08, 2014 1706 1714 1694 1705 0 -0.36(-0.02%)
Apr 07, 2014 1700 1721 1695 1705 0 +4.22(+0.25%)
Apr 04, 2014 1728 1734 1697 1701 0 -16.76(-0.98%)
Apr 03, 2014 1726 1732 1712 1718 0 -0.22(-0.01%)
Apr 02, 2014 1714 1727 1707 1718 0 -9.62(-0.56%)
Apr 01, 2014 1724 1735 1709 1728 0 +2.27(+0.13%)
Mar 31, 2014 1715 1735 1711 1725 0 +15.27(+0.89%)
Mar 28, 2014 1689 1714 1686 1710 0 +22.43(+1.33%)
Mar 27, 2014 1710 1717 1680 1688 0 -20.71(-1.21%)
Mar 26, 2014 1722 1728 1707 1708 0 -5.07(-0.30%)
Mar 25, 2014 1723 1729 1710 1713 0 -0.42(-0.02%)
Mar 24, 2014 1728 1736 1703 1714 0 -8.45(-0.49%)
Mar 21, 2014 1730 1736 1718 1722 0 -8.81(-0.51%)
Mar 20, 2014 1726 1741 1714 1731 0 +1.21(+0.07%)
Mar 19, 2014 1745 1749 1718 1730 0 -16.12(-0.92%)
Mar 18, 2014 1732 1753 1725 1746 0 +12.55(+0.72%)
Mar 17, 2014 1730 1741 1725 1733 0 +12.96(+0.75%)
Mar 14, 2014 1710 1727 1706 1720 0 +3.64(+0.21%)
Mar 13, 2014 1741 1742 1711 1717 0 -19.58(-1.13%)
Mar 12, 2014 1724 1740 1705 1736 0 +3.08(+0.18%)
Mar 11, 2014 1747 1761 1727 1733 0 -4.86(-0.28%)
Mar 10, 2014 1739 1745 1730 1738 0 -0.38(-0.02%)
Mar 07, 2014 1744 1747 1731 1739 0 -3.38(-0.19%)
Mar 06, 2014 1741 1748 1728 1742 0 +4.48(+0.26%)
Mar 05, 2014 1742 1748 1724 1737 0 -7.73(-0.44%)
Mar 04, 2014 1732 1749 1725 1745 0 +25.98(+1.51%)
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.