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%)
Mar 02, 2009 913.15 917.49 891.67 899.53 0 -26.91(-2.90%)
Feb 27, 2009 920.85 944.62 919.59 926.44 0 -6.16(-0.66%)
Feb 26, 2009 959.13 975.02 931.40 932.59 0 -25.23(-2.63%)
Feb 25, 2009 961.28 978.91 950.48 957.82 0 -8.25(-0.85%)
Feb 24, 2009 952.82 970.43 944.74 966.07 0 +22.23(+2.36%)
Feb 23, 2009 980.81 983.20 940.12 943.84 0 -30.20(-3.10%)
Feb 20, 2009 978.58 1005 967.97 974.04 0 -20.14(-2.03%)
Feb 19, 2009 1004 1016 990.00 994.17 0 -0.16(-0.02%)
Feb 18, 2009 995.02 1007 973.64 994.33 0 +7.08(+0.72%)
Feb 17, 2009 984.56 1003 947.74 987.25 0 -26.30(-2.59%)
Feb 16, 2009 1016 1024 1006 1014 0 +0.00(+0.00%)
Feb 13, 2009 1016 1024 1006 1014 0 -2.93(-0.29%)
Feb 12, 2009 996.40 1020 988.96 1016 0 +5.82(+0.58%)
Feb 11, 2009 1012 1017 997.96 1011 0 +5.21(+0.52%)
Feb 10, 2009 1041 1051 998.87 1005 0 -44.53(-4.24%)
Feb 09, 2009 1057 1061 1036 1050 0 -10.10(-0.95%)
Feb 06, 2009 1040 1064 1034 1060 0 +25.81(+2.50%)
Feb 05, 2009 1022 1049 1012 1034 0 +4.85(+0.47%)
Feb 04, 2009 1046 1057 1023 1029 0 -14.08(-1.35%)
Feb 03, 2009 1018 1051 1007 1044 0 +27.40(+2.70%)
Feb 02, 2009 976.99 1029 969.76 1016 0 +46.60(+4.81%)
Jan 30, 2009 1016 1018 960.10 969.50 0 -40.23(-3.98%)
Jan 29, 2009 1031 1042 1003 1010 0 -24.90(-2.41%)
Jan 28, 2009 1035 1043 1022 1035 0 +14.91(+1.46%)
Jan 27, 2009 1028 1035 994.96 1020 0 -1.02(-0.10%)
Jan 26, 2009 1020 1043 1011 1021 0 +7.26(+0.72%)
Jan 23, 2009 1026 1031 1001 1013 0 -26.71(-2.57%)
Jan 22, 2009 1013 1048 1009 1040 0 +11.55(+1.12%)
Jan 21, 2009 1022 1033 993.59 1029 0 +22.04(+2.19%)
Jan 20, 2009 1036 1059 1000 1007 0 -29.96(-2.89%)
Jan 19, 2009 1042 1056 1025 1037 0 +0.00(+0.00%)
Jan 16, 2009 1042 1056 1025 1037 0 +5.67(+0.55%)
Jan 15, 2009 1022 1036 1010 1031 0 +7.80(+0.76%)
Jan 14, 2009 1024 1033 997.87 1023 0 -10.83(-1.05%)
Jan 13, 2009 1032 1043 1024 1034 0 +1.99(+0.19%)
Jan 12, 2009 1034 1046 1024 1032 0 -5.84(-0.56%)
Jan 09, 2009 1062 1065 1029 1038 0 -17.85(-1.69%)
Jan 08, 2009 1064 1066 1040 1056 0 -10.90(-1.02%)
Jan 07, 2009 1063 1080 1050 1067 0 -7.97(-0.74%)
Jan 06, 2009 1070 1089 1053 1074 0 +8.42(+0.79%)
Jan 05, 2009 1050 1072 1043 1066 0 +13.35(+1.27%)
Jan 02, 2009 1015 1058 1012 1053 0 +40.85(+4.04%)
Jan 01, 2009 1000 1018 996.76 1012 0 +0.00(+0.00%)
Dec 31, 2008 1000 1018 996.76 1012 0 +12.79(+1.28%)
Dec 30, 2008 980.79 1002 973.93 999.08 0 +8.22(+0.83%)
Dec 29, 2008 1022 1023 979.42 990.87 0 -23.22(-2.29%)
Dec 26, 2008 1021 1024 1003 1014 0 +0.58(+0.06%)
Dec 25, 2008 1013 1020 1006 1014 0 +0.00(+0.00%)
Dec 24, 2008 1013 1020 1006 1014 0 +2.22(+0.22%)
Dec 23, 2008 1016 1040 1005 1011 0 -0.90(-0.09%)
Dec 22, 2008 1048 1055 995.36 1012 0 -38.04(-3.62%)
Dec 19, 2008 1082 1085 1045 1050 0 +2.38(+0.23%)
Dec 18, 2008 1048 1070 1035 1048 0 +8.68(+0.84%)
Dec 17, 2008 1018 1055 1006 1039 0 +9.75(+0.95%)
Dec 16, 2008 983.96 1034 969.99 1029 0 +53.60(+5.49%)
Dec 15, 2008 972.87 990.05 941.11 975.81 0 +6.79(+0.70%)
Dec 12, 2008 971.27 977.94 940.47 969.02 0 -7.93(-0.81%)
Dec 11, 2008 986.55 1008 969.37 976.95 0 -10.07(-1.02%)
Dec 10, 2008 988.18 1003 968.69 987.02 0 +7.64(+0.78%)
Dec 09, 2008 976.06 992.79 959.34 979.37 0 +0.03(+0.00%)
Dec 08, 2008 1005 1014 964.06 979.35 0 -7.30(-0.74%)
Dec 05, 2008 956.51 990.03 931.56 986.65 0 +16.44(+1.69%)
Dec 04, 2008 961.31 1011 952.29 970.21 0 -0.64(-0.07%)
Dec 03, 2008 944.60 974.16 926.47 970.85 0 -0.58(-0.06%)
Dec 02, 2008 958.35 975.47 939.02 971.44 0 +28.81(+3.06%)
Dec 01, 2008 1010 1018 936.64 942.63 0 -89.73(-8.69%)
Nov 28, 2008 982.89 1037 981.05 1032 0 +42.63(+4.31%)
Nov 27, 2008 983.87 996.76 955.09 989.73 0 +0.00(+0.00%)
Nov 26, 2008 983.87 996.76 955.09 989.73 0 -9.36(-0.94%)
Nov 25, 2008 1012 1034 983.90 999.09 0 +0.51(+0.05%)
Nov 24, 2008 997.13 1018 976.94 998.58 0 +17.29(+1.76%)
Nov 21, 2008 974.95 984.93 913.14 981.29 0 +26.58(+2.78%)
Nov 20, 2008 978.86 1033 945.07 954.71 0 -34.83(-3.52%)
Nov 19, 2008 1007 1035 988.16 989.54 0 -24.98(-2.46%)
Nov 18, 2008 997.10 1022 981.54 1015 0 +14.49(+1.45%)
Nov 17, 2008 991.26 1031 985.37 1000 0 -1.66(-0.17%)
Nov 14, 2008 1019 1076 997.15 1002 0 -34.02(-3.28%)
Nov 13, 2008 1005 1038 959.79 1036 0 +35.07(+3.50%)
Nov 12, 2008 1028 1048 997.33 1001 0 -59.17(-5.58%)
Nov 11, 2008 1100 1107 1050 1060 0 -37.98(-3.46%)
Nov 10, 2008 1106 1125 1082 1098 0 -4.16(-0.38%)
Nov 07, 2008 1087 1107 1075 1102 0 +20.71(+1.92%)
Nov 06, 2008 1083 1112 1073 1081 0 -3.23(-0.30%)
Nov 05, 2008 1112 1130 1079 1084 0 -38.56(-3.43%)
Nov 04, 2008 1124 1151 1102 1123 0 +1.97(+0.18%)
Nov 03, 2008 1143 1150 1100 1121 0 -29.12(-2.53%)
Oct 31, 2008 1100 1165 1095 1150 0 +41.36(+3.73%)
Oct 30, 2008 1112 1136 1081 1109 0 +27.64(+2.56%)
Oct 29, 2008 1142 1145 1076 1081 0 -63.07(-5.51%)
Oct 28, 2008 1039 1148 1028 1144 0 +123.78(+12.13%)
Oct 27, 2008 1012 1054 986.97 1020 0 +2.41(+0.24%)
Oct 24, 2008 1023 1054 1001 1018 0 -38.16(-3.61%)
Oct 23, 2008 1051 1074 1011 1056 0 +6.49(+0.62%)
Oct 22, 2008 1090 1104 1026 1050 0 -56.77(-5.13%)
Oct 21, 2008 1129 1145 1100 1106 0 -38.44(-3.36%)
Oct 20, 2008 1149 1155 1119 1145 0 +14.79(+1.31%)
Oct 17, 2008 1100 1168 1079 1130 0 +2.18(+0.19%)
Oct 16, 2008 1063 1133 1044 1128 0 +63.12(+5.93%)
Oct 15, 2008 1140 1150 1059 1065 0 -79.21(-6.92%)
Oct 14, 2008 1231 1232 1126 1144 0 -17.21(-1.48%)
Oct 13, 2008 1102 1171 1081 1161 0 +77.96(+7.20%)
Oct 10, 2008 1079 1146 1006 1083 0 -33.86(-3.03%)
Oct 09, 2008 1174 1197 1115 1117 0 -60.00(-5.10%)
Oct 08, 2008 1216 1254 1168 1177 0 -62.86(-5.07%)
Oct 07, 2008 1286 1312 1232 1240 0 -35.00(-2.75%)
Oct 06, 2008 1227 1318 1214 1275 0 -18.28(-1.41%)
Oct 03, 2008 1344 1358 1288 1293 0 -37.15(-2.79%)
Oct 02, 2008 1351 1366 1318 1330 0 -22.01(-1.63%)
Oct 01, 2008 1325 1358 1309 1352 0 +13.70(+1.02%)
Sep 30, 2008 1363 1367 1318 1339 0 -10.55(-0.78%)
Sep 29, 2008 1414 1441 1345 1349 0 -83.67(-5.84%)
Sep 26, 2008 1407 1435 1406 1433 0 +5.87(+0.41%)
Sep 25, 2008 1406 1443 1399 1427 0 +29.72(+2.13%)
Sep 24, 2008 1410 1423 1370 1397 0 -5.30(-0.38%)
Sep 23, 2008 1388 1435 1380 1403 0 +15.03(+1.08%)
Sep 22, 2008 1431 1432 1378 1388 0 -58.64(-4.05%)
Sep 19, 2008 1503 1512 1426 1446 0 -19.45(-1.33%)
Sep 18, 2008 1430 1493 1383 1466 0 +57.23(+4.06%)
Sep 17, 2008 1443 1467 1406 1409 0 -58.08(-3.96%)
Sep 16, 2008 1438 1480 1430 1467 0 +6.62(+0.45%)
Sep 15, 2008 1457 1496 1422 1460 0 -19.04(-1.29%)
Sep 12, 2008 1472 1489 1444 1479 0 -8.26(-0.56%)
Sep 11, 2008 1447 1490 1435 1487 0 +28.88(+1.98%)
Sep 10, 2008 1445 1461 1431 1458 0 +22.01(+1.53%)
Sep 09, 2008 1447 1462 1428 1436 0 -10.04(-0.69%)
Sep 08, 2008 1401 1451 1384 1446 0 +68.41(+4.96%)
Sep 05, 2008 1361 1384 1354 1378 0 +11.48(+0.84%)
Sep 04, 2008 1376 1397 1364 1367 0 -15.02(-1.09%)
Sep 03, 2008 1367 1401 1359 1382 0 +13.53(+0.99%)
Sep 02, 2008 1380 1399 1361 1368 0 +6.52(+0.48%)
Sep 01, 2008 1363 1373 1351 1362 0 +0.00(+0.00%)
Aug 29, 2008 1363 1373 1351 1362 0 -7.39(-0.54%)
Aug 28, 2008 1374 1379 1358 1369 0 +0.15(+0.01%)
Aug 27, 2008 1355 1375 1341 1369 0 +15.17(+1.12%)
Aug 26, 2008 1339 1368 1328 1354 0 +6.44(+0.48%)
Aug 25, 2008 1362 1374 1342 1347 0 -29.12(-2.12%)
Aug 22, 2008 1362 1381 1357 1376 0 +18.46(+1.36%)
Aug 21, 2008 1336 1362 1328 1358 0 +1.40(+0.10%)
Aug 20, 2008 1354 1365 1332 1356 0 +7.20(+0.53%)
Aug 19, 2008 1374 1378 1341 1349 0 -27.97(-2.03%)
Aug 18, 2008 1385 1402 1372 1377 0 -6.50(-0.47%)
Aug 15, 2008 1367 1396 1362 1384 0 +20.66(+1.52%)
Aug 14, 2008 1341 1374 1331 1363 0 +11.65(+0.86%)
Aug 13, 2008 1341 1366 1325 1351 0 +8.07(+0.60%)
Aug 12, 2008 1340 1367 1321 1343 0 +7.47(+0.56%)
Aug 11, 2008 1302 1350 1269 1336 0 +49.30(+3.83%)
Aug 08, 2008 1235 1292 1226 1287 0 +54.73(+4.44%)
Aug 07, 2008 1261 1263 1230 1232 0 -37.08(-2.92%)
Aug 06, 2008 1266 1273 1246 1269 0 -1.40(-0.11%)
Aug 05, 2008 1243 1278 1232 1270 0 +34.08(+2.76%)
Aug 04, 2008 1228 1247 1224 1236 0 +4.22(+0.34%)
Aug 01, 2008 1235 1245 1220 1232 0 +2.16(+0.18%)
Jul 31, 2008 1235 1249 1225 1230 0 -11.26(-0.91%)
Jul 30, 2008 1251 1257 1222 1241 0 -6.68(-0.54%)
Jul 29, 2008 1225 1254 1221 1248 0 +22.37(+1.83%)
Jul 28, 2008 1247 1251 1223 1225 0 -23.25(-1.86%)
Jul 25, 2008 1264 1270 1244 1249 0 -5.35(-0.43%)
Jul 24, 2008 1280 1282 1251 1254 0 -29.17(-2.27%)
Jul 23, 2008 1273 1292 1253 1283 0 +14.96(+1.18%)
Jul 22, 2008 1242 1270 1240 1268 0 +19.13(+1.53%)
Jul 21, 2008 1265 1272 1241 1249 0 -13.21(-1.05%)
Jul 18, 2008 1267 1272 1241 1262 0 -5.90(-0.47%)
Jul 17, 2008 1262 1274 1232 1268 0 +9.36(+0.74%)
Jul 16, 2008 1229 1262 1222 1259 0 +29.79(+2.42%)
Jul 15, 2008 1210 1242 1204 1229 0 +4.80(+0.39%)
Jul 14, 2008 1239 1240 1215 1224 0 -3.47(-0.28%)
Jul 11, 2008 1222 1241 1205 1228 0 -5.72(-0.46%)
Jul 10, 2008 1225 1244 1219 1233 0 +6.21(+0.51%)
Jul 09, 2008 1243 1245 1223 1227 0 -11.77(-0.95%)
Jul 08, 2008 1198 1244 1189 1239 0 +45.48(+3.81%)
Jul 07, 2008 1208 1210 1170 1194 0 +21.28(+1.82%)
Jul 04, 2008 1183 1190 1170 1172 0 +0.00(+0.00%)
Jul 03, 2008 1183 1190 1170 1172 0 -4.16(-0.35%)
Jul 02, 2008 1194 1200 1174 1176 0 -15.32(-1.29%)
Jul 01, 2008 1177 1197 1163 1192 0 +0.21(+0.02%)
Jun 30, 2008 1201 1219 1171 1191 0 -28.96(-2.37%)
Jun 27, 2008 1225 1234 1214 1220 0 -2.76(-0.23%)
Jun 26, 2008 1244 1249 1221 1223 0 -32.89(-2.62%)
Jun 25, 2008 1251 1275 1249 1256 0 +7.05(+0.56%)
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.