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 31, 2018 2695 2712 2658 2663 0 -40.64(-1.50%)
May 30, 2018 2681 2723 2669 2704 0 +39.85(+1.50%)
May 29, 2018 2653 2669 2644 2664 0 +5.28(+0.20%)
May 25, 2018 2659 2659 2659 2659 0 +13.80(+0.52%)
May 24, 2018 2627 2649 2616 2645 0 +18.37(+0.70%)
May 23, 2018 2607 2631 2603 2627 0 +13.85(+0.53%)
May 22, 2018 2617 2632 2609 2613 0 +0.77(+0.03%)
May 21, 2018 2615 2631 2608 2612 0 +4.28(+0.16%)
May 18, 2018 2628 2630 2602 2608 0 -15.88(-0.61%)
May 17, 2018 2606 2630 2597 2624 0 +22.76(+0.88%)
May 16, 2018 2589 2606 2584 2601 0 +16.40(+0.63%)
May 15, 2018 2571 2598 2565 2585 0 +3.79(+0.15%)
May 14, 2018 2586 2592 2570 2581 0 +3.45(+0.13%)
May 11, 2018 2572 2594 2565 2577 0 +5.20(+0.20%)
May 10, 2018 2613 2619 2567 2572 0 -29.31(-1.13%)
May 09, 2018 2568 2608 2564 2601 0 +34.14(+1.33%)
May 08, 2018 2594 2607 2551 2567 0 -40.47(-1.55%)
May 07, 2018 2575 2659 2525 2608 0 +45.79(+1.79%)
May 04, 2018 2546 2584 2538 2562 0 +6.98(+0.27%)
May 03, 2018 2575 2579 2536 2555 0 -25.09(-0.97%)
May 02, 2018 2583 2599 2552 2580 0 -10.44(-0.40%)
May 01, 2018 2571 2607 2556 2590 0 +18.99(+0.74%)
Apr 30, 2018 2611 2619 2562 2571 0 -32.63(-1.25%)
Apr 27, 2018 2590 2610 2580 2604 0 +16.43(+0.63%)
Apr 26, 2018 2576 2606 2554 2588 0 +18.35(+0.71%)
Apr 25, 2018 2544 2578 2535 2569 0 +20.71(+0.81%)
Apr 24, 2018 2533 2563 2526 2549 0 +25.70(+1.02%)
Apr 23, 2018 2523 2536 2512 2523 0 +5.83(+0.23%)
Apr 20, 2018 2538 2545 2500 2517 0 -17.75(-0.70%)
Apr 19, 2018 2541 2550 2514 2535 0 -14.02(-0.55%)
Apr 18, 2018 2588 2598 2545 2549 0 -27.04(-1.05%)
Apr 17, 2018 2541 2581 2527 2576 0 +51.13(+2.03%)
Apr 16, 2018 2500 2529 2496 2525 0 +33.22(+1.33%)
Apr 13, 2018 2496 2502 2482 2492 0 -5.67(-0.23%)
Apr 12, 2018 2508 2519 2488 2497 0 +0.43(+0.02%)
Apr 11, 2018 2488 2514 2484 2497 0 -1.05(-0.04%)
Apr 10, 2018 2489 2511 2470 2498 0 +31.10(+1.26%)
Apr 09, 2018 2473 2491 2444 2467 0 +2.99(+0.12%)
Apr 06, 2018 2476 2510 2451 2464 0 -23.14(-0.93%)
Apr 05, 2018 2515 2525 2474 2487 0 -33.17(-1.32%)
Apr 04, 2018 2433 2532 2432 2520 0 +71.59(+2.92%)
Apr 03, 2018 2413 2452 2410 2448 0 +44.38(+1.85%)
Apr 02, 2018 2466 2469 2394 2404 0 -65.68(-2.66%)
Mar 29, 2018 2470 2470 2470 2470 0 +22.88(+0.94%)
Mar 28, 2018 2444 2463 2438 2447 0 +1.80(+0.07%)
Mar 27, 2018 2476 2479 2427 2445 0 -20.90(-0.85%)
Mar 26, 2018 2462 2471 2431 2466 0 +26.73(+1.10%)
Mar 23, 2018 2466 2477 2435 2439 0 -21.97(-0.89%)
Mar 22, 2018 2481 2485 2454 2461 0 -22.96(-0.92%)
Mar 21, 2018 2489 2501 2476 2484 0 -5.31(-0.21%)
Mar 20, 2018 2495 2501 2480 2490 0 +2.96(+0.12%)
Mar 19, 2018 2484 2493 2474 2487 0 +1.74(+0.07%)
Mar 16, 2018 2461 2500 2453 2485 0 +29.50(+1.20%)
Mar 15, 2018 2471 2478 2446 2455 0 -18.45(-0.75%)
Mar 14, 2018 2509 2514 2466 2474 0 -37.34(-1.49%)
Mar 13, 2018 2512 2535 2505 2511 0 +6.95(+0.28%)
Mar 12, 2018 2538 2541 2495 2504 0 -30.14(-1.19%)
Mar 09, 2018 2520 2547 2501 2534 0 +38.28(+1.53%)
Mar 08, 2018 2488 2509 2478 2496 0 +13.17(+0.53%)
Mar 07, 2018 2485 2497 2479 2483 0 -31.91(-1.27%)
Mar 06, 2018 2480 2516 2471 2515 0 +34.44(+1.39%)
Mar 05, 2018 2453 2486 2435 2480 0 +22.77(+0.93%)
Mar 02, 2018 2439 2470 2438 2458 0 +9.33(+0.38%)
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.