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 (%)
Sep 28, 2018 2949 2981 2943 2962 0 +16.24(+0.55%)
Sep 27, 2018 2948 2970 2927 2946 0 -6.24(-0.21%)
Sep 26, 2018 2961 2978 2950 2952 0 -4.59(-0.16%)
Sep 25, 2018 2958 2986 2947 2957 0 +1.49(+0.05%)
Sep 24, 2018 2957 2975 2943 2956 0 -0.25(-0.01%)
Sep 21, 2018 2967 2973 2930 2956 0 -21.17(-0.71%)
Sep 20, 2018 2968 2986 2953 2977 0 +16.75(+0.57%)
Sep 19, 2018 2968 2984 2951 2960 0 -9.50(-0.32%)
Sep 18, 2018 2987 2997 2963 2970 0 -14.15(-0.47%)
Sep 17, 2018 2991 2994 2958 2984 0 -0.93(-0.03%)
Sep 14, 2018 2980 2998 2962 2985 0 -4.01(-0.13%)
Sep 13, 2018 3009 3029 2982 2989 0 -37.84(-1.25%)
Sep 12, 2018 3040 3051 2997 3027 0 -14.93(-0.49%)
Sep 11, 2018 3059 3064 3034 3042 0 -8.85(-0.29%)
Sep 10, 2018 3051 3087 3040 3050 0 +8.49(+0.28%)
Sep 07, 2018 3044 3070 3036 3042 0 -9.45(-0.31%)
Sep 06, 2018 3034 3058 3031 3051 0 -0.86(-0.03%)
Sep 05, 2018 3057 3065 3042 3052 0 -12.91(-0.42%)
Sep 04, 2018 3030 3070 3028 3065 0 +18.76(+0.62%)
Aug 31, 2018 3046 3046 3046 3046 0 +37.39(+1.24%)
Aug 30, 2018 3013 3029 3003 3009 0 -6.46(-0.21%)
Aug 29, 2018 3031 3045 2994 3015 0 -8.83(-0.29%)
Aug 28, 2018 3032 3052 3019 3024 0 -8.54(-0.28%)
Aug 27, 2018 3061 3068 3024 3033 0 -47.24(-1.53%)
Aug 24, 2018 3064 3089 3052 3080 0 +24.68(+0.81%)
Aug 23, 2018 3047 3068 3041 3055 0 +5.95(+0.20%)
Aug 22, 2018 3028 3056 3020 3049 0 +26.47(+0.88%)
Aug 21, 2018 3051 3057 3011 3023 0 -29.59(-0.97%)
Aug 20, 2018 3041 3056 3020 3053 0 +14.96(+0.49%)
Aug 17, 2018 3003 3046 2990 3038 0 +36.47(+1.22%)
Aug 16, 2018 3052 3059 2980 3001 0 -37.80(-1.24%)
Aug 15, 2018 2994 3049 2965 3039 0 +26.73(+0.89%)
Aug 14, 2018 2968 3034 2939 3012 0 +60.44(+2.05%)
Aug 13, 2018 2889 3003 2887 2952 0 +161.71(+5.80%)
Aug 10, 2018 2801 2833 2774 2790 0 -58.03(-2.04%)
Aug 09, 2018 2840 2876 2835 2848 0 +13.44(+0.47%)
Aug 08, 2018 2824 2847 2812 2835 0 +13.90(+0.49%)
Aug 07, 2018 2827 2841 2802 2821 0 +4.50(+0.16%)
Aug 06, 2018 2783 2831 2780 2816 0 +44.91(+1.62%)
Aug 03, 2018 2754 2782 2751 2771 0 +22.98(+0.84%)
Aug 02, 2018 2702 2757 2698 2748 0 +41.62(+1.54%)
Aug 01, 2018 2714 2730 2689 2707 0 -6.35(-0.23%)
Jul 31, 2018 2687 2728 2677 2713 0 +20.81(+0.77%)
Jul 30, 2018 2851 2858 2656 2692 0 -180.72(-6.29%)
Jul 27, 2018 2896 2902 2866 2873 0 -19.26(-0.67%)
Jul 26, 2018 2873 2906 2867 2892 0 +8.33(+0.29%)
Jul 25, 2018 2858 2888 2847 2884 0 +26.06(+0.91%)
Jul 24, 2018 2867 2885 2843 2858 0 -28.47(-0.99%)
Jul 23, 2018 2898 2917 2880 2886 0 -7.45(-0.26%)
Jul 20, 2018 2883 2905 2881 2894 0 +4.18(+0.14%)
Jul 19, 2018 2874 2899 2858 2890 0 +20.02(+0.70%)
Jul 18, 2018 2900 2910 2864 2870 0 -29.92(-1.03%)
Jul 17, 2018 2873 2910 2872 2899 0 +25.11(+0.87%)
Jul 16, 2018 2879 2890 2866 2874 0 -8.97(-0.31%)
Jul 13, 2018 2843 2889 2836 2883 0 +37.74(+1.33%)
Jul 12, 2018 2838 2854 2828 2846 0 +15.40(+0.54%)
Jul 11, 2018 2838 2842 2811 2830 0 -11.30(-0.40%)
Jul 10, 2018 2832 2853 2826 2842 0 +12.27(+0.43%)
Jul 09, 2018 2837 2848 2821 2829 0 -0.03(-0.00%)
Jul 06, 2018 2820 2841 2817 2829 0 +1.92(+0.07%)
Jul 05, 2018 2790 2831 2787 2827 0 +32.09(+1.15%)
Jul 03, 2018 2795 2795 2795 2795 0 +23.22(+0.84%)
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.