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 (%)
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.