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 30, 2010 1284 1300 1282 1293 0 -3.85(-0.30%)
Nov 29, 2010 1287 1301 1282 1297 0 +4.22(+0.33%)
Nov 26, 2010 1292 1299 1288 1293 0 -11.28(-0.86%)
Nov 24, 2010 1299 1304 1304 1304 0 +13.65(+1.06%)
Nov 23, 2010 1296 1299 1282 1290 0 +1.55(+0.12%)
Nov 22, 2010 1275 1292 1272 1289 0 +6.94(+0.54%)
Nov 19, 2010 1286 1290 1272 1282 0 -5.95(-0.46%)
Nov 18, 2010 1277 1293 1277 1288 0 +16.40(+1.29%)
Nov 17, 2010 1278 1280 1267 1271 0 -6.60(-0.52%)
Nov 16, 2010 1281 1291 1273 1278 0 -10.53(-0.82%)
Nov 15, 2010 1286 1294 1280 1289 0 +9.04(+0.71%)
Nov 12, 2010 1272 1282 1269 1280 0 +2.15(+0.17%)
Nov 11, 2010 1283 1287 1276 1277 0 -10.15(-0.79%)
Nov 10, 2010 1279 1288 1272 1288 0 +6.23(+0.49%)
Nov 09, 2010 1297 1304 1278 1281 0 -41.36(-3.13%)
Nov 08, 2010 1320 1326 1289 1323 0 -7.40(-0.56%)
Nov 05, 2010 1328 1338 1325 1330 0 -5.46(-0.41%)
Nov 04, 2010 1329 1340 1321 1336 0 +12.24(+0.92%)
Nov 03, 2010 1316 1327 1310 1323 0 +5.55(+0.42%)
Nov 02, 2010 1315 1326 1312 1318 0 +12.16(+0.93%)
Nov 01, 2010 1303 1324 1297 1306 0 +3.01(+0.23%)
Oct 29, 2010 1312 1319 1297 1303 0 -13.94(-1.06%)
Oct 28, 2010 1310 1321 1303 1317 0 +12.20(+0.94%)
Oct 27, 2010 1302 1310 1290 1304 0 -17.66(-1.34%)
Oct 25, 2010 1317 1324 1305 1322 0 +10.06(+0.77%)
Oct 22, 2010 1305 1320 1299 1312 0 +8.94(+0.69%)
Oct 21, 2010 1291 1309 1289 1303 0 +12.20(+0.95%)
Oct 20, 2010 1281 1303 1282 1291 0 +10.81(+0.84%)
Oct 19, 2010 1284 1294 1272 1280 0 -17.46(-1.35%)
Oct 18, 2010 1294 1301 1288 1297 0 +1.25(+0.10%)
Oct 15, 2010 1302 1309 1292 1296 0 +3.40(+0.26%)
Oct 14, 2010 1280 1301 1281 1293 0 +9.33(+0.73%)
Oct 13, 2010 1269 1288 1267 1283 0 +15.55(+1.23%)
Oct 12, 2010 1264 1273 1259 1268 0 -1.13(-0.09%)
Oct 11, 2010 1265 1275 1264 1269 0 +1.41(+0.11%)
Oct 08, 2010 1262 1272 1255 1268 0 +0.42(+0.03%)
Oct 07, 2010 1268 1273 1259 1267 0 +2.32(+0.18%)
Oct 06, 2010 1273 1278 1260 1265 0 -8.12(-0.64%)
Oct 05, 2010 1258 1277 1255 1273 0 +19.86(+1.58%)
Oct 04, 2010 1260 1270 1248 1253 0 -11.89(-0.94%)
Oct 01, 2010 1258 1272 1236 1265 0 +7.48(+0.59%)
Sep 30, 2010 1257 1272 1244 1258 0 -18.20(-1.43%)
Sep 29, 2010 1280 1292 1270 1276 0 -22.81(-1.76%)
Sep 28, 2010 1301 1305 1281 1299 0 -3.75(-0.29%)
Sep 27, 2010 1316 1323 1300 1302 0 -16.27(-1.23%)
Sep 24, 2010 1302 1324 1303 1319 0 +21.62(+1.67%)
Sep 23, 2010 1293 1309 1291 1297 0 -11.15(-0.85%)
Sep 22, 2010 1303 1317 1300 1308 0 +0.58(+0.04%)
Sep 21, 2010 1301 1315 1293 1308 0 +2.77(+0.21%)
Sep 20, 2010 1280 1308 1283 1305 0 +20.04(+1.56%)
Sep 17, 2010 1279 1297 1281 1285 0 +7.81(+0.61%)
Sep 15, 2010 1262 1280 1258 1277 0 +12.98(+1.03%)
Sep 14, 2010 1268 1276 1261 1264 0 -8.99(-0.71%)
Sep 13, 2010 1266 1279 1258 1273 0 +10.44(+0.83%)
Sep 10, 2010 1249 1267 1250 1262 0 +9.95(+0.79%)
Sep 09, 2010 1258 1266 1248 1253 0 +2.78(+0.22%)
Sep 08, 2010 1248 1256 1242 1250 0 +0.53(+0.04%)
Sep 07, 2010 1255 1262 1246 1249 0 -11.85(-0.94%)
Sep 03, 2010 1261 1261 1261 0 +6.72(+0.54%)
Sep 02, 2010 1237 1258 1235 1254 0 +11.32(+0.91%)
Sep 01, 2010 1224 1247 1217 1243 0 +29.49(+2.43%)
Aug 31, 2010 1209 1222 1198 1214 0 +7.33(+0.61%)
Aug 30, 2010 1231 1240 1205 1206 0 -36.07(-2.90%)
Aug 27, 2010 1238 1250 1219 1242 0 +11.86(+0.96%)
Aug 26, 2010 1247 1252 1228 1230 0 -17.18(-1.38%)
Aug 25, 2010 1223 1253 1225 1248 0 +13.65(+1.11%)
Aug 24, 2010 1240 1252 1228 1234 0 -23.24(-1.85%)
Aug 23, 2010 1258 1271 1252 1257 0 +4.18(+0.33%)
Aug 20, 2010 1237 1256 1231 1253 0 +6.68(+0.54%)
Aug 19, 2010 1270 1273 1240 1246 0 -27.12(-2.13%)
Aug 18, 2010 1281 1288 1264 1273 0 -11.57(-0.90%)
Aug 17, 2010 1294 1311 1274 1285 0 +0.14(+0.01%)
Aug 16, 2010 1301 1307 1269 1285 0 -24.99(-1.91%)
Aug 13, 2010 1306 1318 1304 1310 0 -9.83(-0.74%)
Aug 12, 2010 1300 1325 1299 1320 0 +1.12(+0.08%)
Aug 11, 2010 1332 1341 1315 1319 0 -33.30(-2.46%)
Aug 10, 2010 1346 1362 1343 1352 0 -4.64(-0.34%)
Aug 09, 2010 1339 1364 1340 1357 0 +18.44(+1.38%)
Aug 06, 2010 1333 1345 1325 1338 0 -10.76(-0.80%)
Aug 05, 2010 1358 1363 1346 1349 0 -16.94(-1.24%)
Aug 04, 2010 1366 1373 1349 1366 0 -2.93(-0.21%)
Aug 03, 2010 1355 1375 1358 1369 0 +1.72(+0.13%)
Aug 02, 2010 1360 1373 1355 1367 0 +18.20(+1.35%)
Jul 30, 2010 1345 1356 1324 1349 0 +8.37(+0.62%)
Jul 29, 2010 1353 1356 1332 1340 0 -7.95(-0.59%)
Jul 28, 2010 1348 1356 1343 1348 0 -2.34(-0.17%)
Jul 27, 2010 1351 1366 1347 1351 0 -8.89(-0.65%)
Jul 26, 2010 1348 1360 1340 1360 0 +11.76(+0.87%)
Jul 23, 2010 1328 1349 1322 1348 0 +16.60(+1.25%)
Jul 22, 2010 1305 1338 1301 1331 0 +28.64(+2.20%)
Jul 21, 2010 1320 1323 1299 1303 0 -15.15(-1.15%)
Jul 20, 2010 1313 1320 1286 1318 0 +20.53(+1.58%)
Jul 19, 2010 1297 1303 1285 1297 0 +0.28(+0.02%)
Jul 16, 2010 1297 1312 1284 1297 0 -12.72(-0.97%)
Jul 15, 2010 1300 1315 1291 1310 0 +6.28(+0.48%)
Jul 14, 2010 1298 1310 1291 1303 0 -0.19(-0.01%)
Jul 13, 2010 1295 1311 1289 1304 0 +19.48(+1.52%)
Jul 12, 2010 1280 1293 1275 1284 0 -3.29(-0.26%)
Jul 09, 2010 1284 1290 1275 1287 0 +8.75(+0.68%)
Jul 08, 2010 1262 1281 1259 1279 0 +16.00(+1.27%)
Jul 07, 2010 1232 1264 1230 1263 0 +29.96(+2.43%)
Jul 06, 2010 1238 1249 1224 1233 0 +5.57(+0.45%)
Jul 02, 2010 1227 1240 1220 1227 0 -10.94(-0.88%)
Jul 01, 2010 1236 1244 1228 1238 0 -2.29(-0.18%)
Jun 30, 2010 1254 1260 1238 1240 0 -25.14(-1.99%)
Jun 29, 2010 1280 1290 1260 1265 0 -20.06(-1.56%)
Jun 25, 2010 1283 1301 1278 1286 0 -10.57(-0.82%)
Jun 24, 2010 1310 1317 1291 1296 0 -20.30(-1.54%)
Jun 23, 2010 1319 1326 1306 1316 0 -10.02(-0.76%)
Jun 22, 2010 1334 1343 1324 1326 0 -9.65(-0.72%)
Jun 21, 2010 1358 1367 1332 1336 0 -13.52(-1.00%)
Jun 18, 2010 1346 1358 1341 1350 0 +3.47(+0.26%)
Jun 17, 2010 1342 1353 1335 1346 0 +0.35(+0.03%)
Jun 16, 2010 1333 1349 1335 1346 0 +2.09(+0.16%)
Jun 15, 2010 1339 1350 1334 1344 0 +5.77(+0.43%)
Jun 14, 2010 1348 1356 1334 1338 0 -6.67(-0.50%)
Jun 11, 2010 1326 1347 1321 1345 0 +8.97(+0.67%)
Jun 10, 2010 1329 1344 1319 1336 0 +17.17(+1.30%)
Jun 09, 2010 1308 1334 1307 1318 0 +13.66(+1.05%)
Jun 08, 2010 1283 1312 1272 1305 0 +19.23(+1.50%)
Jun 07, 2010 1281 1299 1278 1286 0 +4.15(+0.32%)
Jun 04, 2010 1280 1310 1276 1281 0 -35.77(-2.72%)
Jun 03, 2010 1312 1326 1304 1317 0 +3.17(+0.24%)
Jun 02, 2010 1287 1315 1283 1314 0 +28.69(+2.23%)
Jun 01, 2010 1283 1307 1271 1285 0 -9.53(-0.74%)
May 28, 2010 1295 1295 1295 0 -4.39(-0.34%)
May 27, 2010 1277 1301 1274 1299 0 +31.00(+2.44%)
May 26, 2010 1268 1290 1259 1268 0 +6.42(+0.51%)
May 25, 2010 1254 1262 1239 1262 0 -8.18(-0.64%)
May 24, 2010 1280 1288 1268 1270 0 -20.08(-1.56%)
May 21, 2010 1266 1294 1249 1290 0 +8.97(+0.70%)
May 20, 2010 1291 1303 1279 1281 0 -45.91(-3.46%)
May 19, 2010 1325 1333 1308 1327 0 -5.48(-0.41%)
May 18, 2010 1323 1352 1316 1332 0 +5.03(+0.38%)
May 17, 2010 1312 1332 1308 1327 0 +9.99(+0.76%)
May 14, 2010 1318 1342 1313 1317 0 -25.09(-1.87%)
May 13, 2010 1337 1355 1333 1343 0 +5.28(+0.39%)
May 12, 2010 1324 1339 1317 1337 0 +17.19(+1.30%)
May 11, 2010 1325 1339 1311 1320 0 +8.61(+0.66%)
May 10, 2010 1306 1313 1297 1311 0 +37.06(+2.91%)
May 07, 2010 1289 1297 1263 1274 0 -21.14(-1.63%)
May 06, 2010 1341 1346 1241 1296 0 -38.10(-2.86%)
May 05, 2010 1337 1347 1326 1334 0 -4.73(-0.35%)
May 04, 2010 1340 1345 1323 1338 0 -8.40(-0.62%)
May 03, 2010 1364 1384 1330 1347 0 -15.08(-1.11%)
Apr 30, 2010 1356 1374 1353 1362 0 +9.93(+0.73%)
Apr 29, 2010 1338 1361 1336 1352 0 +21.11(+1.59%)
Apr 28, 2010 1325 1337 1315 1331 0 +9.72(+0.74%)
Apr 27, 2010 1348 1352 1320 1321 0 -33.77(-2.49%)
Apr 26, 2010 1364 1376 1350 1355 0 +7.83(+0.58%)
Apr 23, 2010 1334 1352 1325 1347 0 +10.58(+0.79%)
Apr 22, 2010 1313 1338 1309 1336 0 +15.79(+1.20%)
Apr 21, 2010 1317 1327 1314 1321 0 +2.46(+0.19%)
Apr 20, 2010 1299 1320 1299 1318 0 +20.52(+1.58%)
Apr 19, 2010 1289 1302 1286 1298 0 +5.52(+0.43%)
Apr 16, 2010 1303 1311 1280 1292 0 -9.01(-0.69%)
Apr 15, 2010 1305 1313 1285 1301 0 -4.66(-0.36%)
Apr 14, 2010 1307 1313 1296 1306 0 -2.48(-0.19%)
Apr 13, 2010 1290 1310 1285 1308 0 +15.80(+1.22%)
Apr 12, 2010 1292 1295 1286 1293 0 +0.23(+0.02%)
Apr 09, 2010 1282 1293 1276 1292 0 +11.82(+0.92%)
Apr 08, 2010 1283 1290 1276 1280 0 -10.34(-0.80%)
Apr 07, 2010 1298 1299 1286 1291 0 -8.28(-0.64%)
Apr 06, 2010 1282 1301 1282 1299 0 +7.34(+0.57%)
Apr 05, 2010 1283 1296 1279 1292 0 +11.45(+0.89%)
Apr 01, 2010 1280 1280 1280 0 +4.36(+0.34%)
Mar 31, 2010 1282 1286 1274 1276 0 -10.53(-0.82%)
Mar 30, 2010 1278 1294 1272 1286 0 +2.42(+0.19%)
Mar 29, 2010 1269 1287 1264 1284 0 +18.78(+1.48%)
Mar 26, 2010 1266 1269 1256 1265 0 +4.04(+0.32%)
Mar 25, 2010 1271 1275 1260 1261 0 -3.81(-0.30%)
Mar 24, 2010 1277 1282 1264 1265 0 -14.90(-1.16%)
Mar 23, 2010 1259 1283 1258 1280 0 +19.17(+1.52%)
Mar 22, 2010 1248 1266 1245 1261 0 +9.31(+0.74%)
Mar 19, 2010 1241 1265 1242 1251 0 -3.90(-0.31%)
Mar 18, 2010 1264 1269 1251 1255 0 -8.70(-0.69%)
Mar 17, 2010 1248 1274 1246 1264 0 +17.57(+1.41%)
Mar 16, 2010 1244 1256 1240 1247 0 +0.30(+0.02%)
Mar 15, 2010 1241 1249 1241 1246 0 -0.99(-0.08%)
Mar 12, 2010 1246 1255 1241 1247 0 -0.58(-0.05%)
Mar 11, 2010 1231 1248 1231 1248 0 +9.27(+0.75%)
Mar 10, 2010 1249 1255 1234 1239 0 -11.76(-0.94%)
Mar 09, 2010 1254 1266 1247 1250 0 -9.29(-0.74%)
Mar 08, 2010 1265 1268 1255 1260 0 -3.17(-0.25%)
Mar 05, 2010 1260 1268 1254 1263 0 +5.35(+0.43%)
Mar 04, 2010 1248 1262 1248 1257 0 +7.95(+0.64%)
Mar 03, 2010 1260 1268 1242 1249 0 -11.61(-0.92%)
Mar 02, 2010 1261 1268 1252 1261 0 -2.17(-0.17%)
Mar 01, 2010 1257 1268 1250 1263 0 +5.18(+0.41%)
Feb 26, 2010 1268 1273 1253 1258 0 -11.42(-0.90%)
Feb 25, 2010 1248 1270 1233 1269 0 +9.98(+0.79%)
Feb 24, 2010 1254 1263 1247 1259 0 +3.94(+0.31%)
Feb 23, 2010 1258 1266 1240 1256 0 -3.87(-0.31%)
Feb 22, 2010 1265 1270 1249 1259 0 -3.58(-0.28%)
Feb 19, 2010 1229 1266 1229 1263 0 +26.67(+2.16%)
Feb 18, 2010 1226 1238 1226 1236 0 +2.81(+0.23%)
Feb 17, 2010 1230 1244 1219 1234 0 +11.76(+0.96%)
Feb 16, 2010 1200 1223 1195 1222 0 +26.96(+2.26%)
Feb 12, 2010 1195 1195 1195 0 -2.10(-0.18%)
Feb 11, 2010 1185 1199 1176 1197 0 +9.47(+0.80%)
Feb 10, 2010 1179 1195 1172 1187 0 +3.28(+0.28%)
Feb 09, 2010 1180 1194 1177 1184 0 +8.91(+0.76%)
Feb 08, 2010 1178 1187 1169 1175 0 -5.32(-0.45%)
Feb 05, 2010 1178 1189 1169 1181 0 -2.41(-0.20%)
Feb 04, 2010 1196 1203 1182 1183 0 -23.65(-1.96%)
Feb 03, 2010 1214 1219 1201 1207 0 -13.94(-1.14%)
Feb 02, 2010 1226 1231 1211 1221 0 -10.11(-0.82%)
Feb 01, 2010 1254 1276 1217 1231 0 +16.70(+1.38%)
Jan 29, 2010 1200 1226 1191 1214 0 +16.33(+1.36%)
Jan 28, 2010 1203 1207 1186 1198 0 -3.88(-0.32%)
Jan 27, 2010 1196 1204 1190 1202 0 +1.02(+0.08%)
Jan 26, 2010 1198 1209 1197 1200 0 -7.66(-0.63%)
Jan 25, 2010 1207 1218 1199 1208 0 +9.87(+0.82%)
Jan 22, 2010 1210 1219 1197 1198 0 -14.51(-1.20%)
Jan 21, 2010 1242 1254 1210 1213 0 -26.10(-2.11%)
Jan 20, 2010 1226 1242 1221 1239 0 +2.30(+0.19%)
Jan 19, 2010 1222 1242 1221 1237 0 +12.65(+1.03%)
Jan 15, 2010 1224 1224 1224 0 -4.39(-0.36%)
Jan 14, 2010 1221 1232 1214 1228 0 +5.70(+0.47%)
Jan 13, 2010 1211 1226 1209 1223 0 +12.38(+1.02%)
Jan 12, 2010 1209 1218 1203 1210 0 -4.52(-0.37%)
Jan 11, 2010 1220 1224 1209 1215 0 -0.79(-0.06%)
Jan 08, 2010 1218 1223 1209 1216 0 -5.61(-0.46%)
Jan 07, 2010 1217 1224 1206 1221 0 -0.21(-0.02%)
Jan 06, 2010 1215 1228 1208 1221 0 +3.46(+0.28%)
Jan 05, 2010 1220 1229 1209 1218 0 -6.51(-0.53%)
Jan 04, 2010 1228 1237 1218 1224 0 +7.40(+0.61%)
Dec 31, 2009 1217 1217 1217 0 -14.37(-1.17%)
Dec 30, 2009 1232 1237 1223 1231 0 -0.03(-0.00%)
Dec 29, 2009 1238 1241 1226 1231 0 -10.44(-0.84%)
Dec 28, 2009 1240 1246 1234 1242 0 +3.45(+0.28%)
Dec 24, 2009 1233 1246 1234 1238 0 +0.71(+0.06%)
Dec 23, 2009 1236 1244 1228 1238 0 +8.67(+0.71%)
Dec 22, 2009 1214 1234 1211 1229 0 +19.24(+1.59%)
Dec 21, 2009 1200 1217 1195 1210 0 +18.00(+1.51%)
Dec 18, 2009 1200 1208 1172 1192 0 -5.42(-0.45%)
Dec 17, 2009 1206 1211 1196 1197 0 -18.57(-1.53%)
Dec 16, 2009 1225 1238 1210 1216 0 -6.58(-0.54%)
Dec 15, 2009 1231 1239 1217 1222 0 -17.24(-1.39%)
Dec 14, 2009 1252 1254 1231 1240 0 -24.65(-1.95%)
Dec 11, 2009 1252 1267 1250 1264 0 +16.37(+1.31%)
Dec 10, 2009 1240 1256 1239 1248 0 +9.36(+0.76%)
Dec 09, 2009 1253 1255 1227 1239 0 -8.57(-0.69%)
Dec 08, 2009 1248 1252 1234 1247 0 +11.58(+0.94%)
Dec 07, 2009 1226 1243 1221 1236 0 +9.02(+0.74%)
Dec 04, 2009 1219 1232 1207 1226 0 +16.13(+1.33%)
Dec 03, 2009 1216 1222 1201 1210 0 -2.92(-0.24%)
Dec 02, 2009 1211 1223 1201 1213 0 +18.21(+1.52%)
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.