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, 2018 2696 2707 2644 2690 0 -11.93(-0.44%)
Nov 29, 2018 2666 2714 2666 2702 0 +27.74(+1.04%)
Nov 28, 2018 2617 2676 2614 2674 0 +60.27(+2.31%)
Nov 27, 2018 2602 2621 2588 2614 0 +14.93(+0.57%)
Nov 26, 2018 2612 2622 2574 2599 0 -1.47(-0.06%)
Nov 23, 2018 2597 2622 2583 2600 0 +14.66(+0.57%)
Nov 21, 2018 2585 2585 2585 2585 0 -22.73(-0.87%)
Nov 20, 2018 2580 2652 2576 2608 0 -39.42(-1.49%)
Nov 19, 2018 2647 2663 2636 2648 0 -16.10(-0.60%)
Nov 16, 2018 2661 2686 2651 2664 0 +6.54(+0.25%)
Nov 15, 2018 2656 2662 2623 2657 0 -10.28(-0.39%)
Nov 14, 2018 2690 2692 2653 2667 0 -15.08(-0.56%)
Nov 13, 2018 2700 2727 2670 2682 0 -22.14(-0.82%)
Nov 12, 2018 2686 2731 2677 2705 0 +20.22(+0.75%)
Nov 09, 2018 2680 2721 2667 2684 0 +5.41(+0.20%)
Nov 08, 2018 2661 2699 2658 2679 0 +9.85(+0.37%)
Nov 07, 2018 2606 2687 2597 2669 0 +73.80(+2.84%)
Nov 06, 2018 2622 2652 2570 2595 0 -26.74(-1.02%)
Nov 05, 2018 2636 2669 2569 2622 0 -252.50(-8.78%)
Nov 02, 2018 2898 2912 2852 2875 0 -19.17(-0.66%)
Nov 01, 2018 2873 2912 2852 2894 0 +17.74(+0.62%)
Oct 31, 2018 2915 2925 2864 2876 0 -28.73(-0.99%)
Oct 30, 2018 2848 2910 2838 2905 0 +65.21(+2.30%)
Oct 29, 2018 2835 2895 2812 2840 0 +23.96(+0.85%)
Oct 26, 2018 2872 2879 2794 2816 0 -86.05(-2.97%)
Oct 24, 2018 2887 2963 2878 2902 0 +12.32(+0.43%)
Oct 23, 2018 2845 2904 2827 2889 0 +25.52(+0.89%)
Oct 22, 2018 2888 2896 2851 2864 0 -18.98(-0.66%)
Oct 19, 2018 2879 2894 2857 2883 0 +23.52(+0.82%)
Oct 18, 2018 2860 2883 2845 2859 0 +4.93(+0.17%)
Oct 17, 2018 2846 2862 2827 2854 0 +10.72(+0.38%)
Oct 16, 2018 2807 2849 2793 2844 0 +48.07(+1.72%)
Oct 15, 2018 2782 2818 2779 2796 0 +6.19(+0.22%)
Oct 12, 2018 2803 2811 2758 2789 0 +13.40(+0.48%)
Oct 11, 2018 2851 2856 2772 2776 0 -74.96(-2.63%)
Oct 10, 2018 2902 2915 2849 2851 0 -56.04(-1.93%)
Oct 09, 2018 2926 2939 2902 2907 0 -32.57(-1.11%)
Oct 08, 2018 2915 2946 2913 2939 0 +26.00(+0.89%)
Oct 05, 2018 2911 2934 2902 2913 0 -4.52(-0.15%)
Oct 04, 2018 2920 2929 2902 2918 0 -18.47(-0.63%)
Oct 03, 2018 2969 2980 2930 2936 0 -25.25(-0.85%)
Oct 02, 2018 2955 2981 2952 2962 0 +8.43(+0.29%)
Oct 01, 2018 2972 2991 2949 2953 0 -9.13(-0.31%)
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%)
Jul 02, 2018 2777 2794 2759 2772 0 -13.27(-0.48%)
Jun 29, 2018 2791 2808 2775 2785 0 -4.26(-0.15%)
Jun 28, 2018 2780 2812 2776 2790 0 +9.46(+0.34%)
Jun 27, 2018 2790 2805 2773 2780 0 -4.67(-0.17%)
Jun 26, 2018 2786 2791 2758 2785 0 +2.48(+0.09%)
Jun 25, 2018 2761 2791 2757 2782 0 +18.25(+0.66%)
Jun 22, 2018 2786 2791 2753 2764 0 -11.25(-0.41%)
Jun 21, 2018 2758 2787 2746 2775 0 +26.91(+0.98%)
Jun 20, 2018 2737 2753 2724 2748 0 +21.53(+0.79%)
Jun 19, 2018 2706 2731 2699 2727 0 +11.20(+0.41%)
Jun 18, 2018 2709 2721 2698 2716 0 -4.05(-0.15%)
Jun 15, 2018 2720 2725 2702 2720 0 +14.89(+0.55%)
Jun 14, 2018 2681 2708 2680 2705 0 +25.44(+0.95%)
Jun 13, 2018 2702 2704 2677 2679 0 -13.72(-0.51%)
Jun 12, 2018 2709 2712 2679 2693 0 -9.19(-0.34%)
Jun 11, 2018 2688 2711 2683 2702 0 +14.15(+0.53%)
Jun 08, 2018 2676 2693 2669 2688 0 +16.00(+0.60%)
Jun 07, 2018 2677 2701 2664 2672 0 -24.04(-0.89%)
Jun 06, 2018 2707 2708 2681 2696 0 -4.19(-0.16%)
Jun 05, 2018 2694 2706 2678 2700 0 +4.68(+0.17%)
Jun 04, 2018 2683 2713 2675 2696 0 +15.85(+0.59%)
Jun 01, 2018 2674 2698 2668 2680 0 +16.48(+0.62%)
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%)
Mar 01, 2018 2452 2490 2431 2448 0 -6.56(-0.27%)
Feb 28, 2018 2474 2499 2454 2455 0 -11.45(-0.46%)
Feb 27, 2018 2483 2512 2465 2466 0 -16.32(-0.66%)
Feb 26, 2018 2463 2485 2459 2483 0 +24.22(+0.99%)
Feb 23, 2018 2429 2460 2423 2458 0 +33.41(+1.38%)
Feb 22, 2018 2428 2446 2417 2425 0 +9.36(+0.39%)
Feb 21, 2018 2429 2457 2414 2416 0 -10.45(-0.43%)
Feb 20, 2018 2458 2458 2419 2426 0 -53.55(-2.16%)
Feb 16, 2018 2480 2480 2480 2480 0 +20.27(+0.82%)
Feb 15, 2018 2426 2460 2409 2459 0 +42.89(+1.77%)
Feb 14, 2018 2406 2425 2396 2416 0 +3.49(+0.14%)
Feb 13, 2018 2400 2422 2393 2413 0 +9.06(+0.38%)
Feb 12, 2018 2429 2444 2397 2404 0 -8.98(-0.37%)
Feb 09, 2018 2384 2432 2347 2413 0 +51.58(+2.18%)
Feb 08, 2018 2422 2427 2356 2361 0 -49.78(-2.06%)
Feb 07, 2018 2447 2471 2409 2411 0 -44.24(-1.80%)
Feb 06, 2018 2332 2475 2313 2455 0 +41.16(+1.70%)
Feb 05, 2018 2499 2500 2388 2414 0 -108.57(-4.30%)
Feb 02, 2018 2554 2571 2519 2523 0 -35.46(-1.39%)
Feb 01, 2018 2585 2589 2544 2558 0 -39.19(-1.51%)
Jan 31, 2018 2623 2651 2588 2597 0 -17.71(-0.68%)
Jan 30, 2018 2618 2652 2611 2615 0 -9.62(-0.37%)
Jan 29, 2018 2656 2661 2623 2625 0 -28.28(-1.07%)
Jan 26, 2018 2649 2657 2627 2653 0 +1.76(+0.07%)
Jan 25, 2018 2646 2659 2641 2651 0 +11.68(+0.44%)
Jan 24, 2018 2634 2660 2620 2639 0 +14.79(+0.56%)
Jan 23, 2018 2631 2643 2614 2625 0 -11.13(-0.42%)
Jan 22, 2018 2618 2638 2613 2636 0 +14.89(+0.57%)
Jan 19, 2018 2591 2627 2585 2621 0 +40.26(+1.56%)
Jan 18, 2018 2586 2597 2573 2581 0 -3.66(-0.14%)
Jan 17, 2018 2579 2601 2568 2584 0 +19.42(+0.76%)
Jan 16, 2018 2575 2593 2560 2565 0 +15.05(+0.59%)
Jan 12, 2018 2550 2550 2550 2550 0 +10.18(+0.40%)
Jan 11, 2018 2546 2551 2509 2540 0 -1.98(-0.08%)
Jan 10, 2018 2527 2553 2502 2542 0 -5.90(-0.23%)
Jan 09, 2018 2561 2575 2541 2548 0 -11.48(-0.45%)
Jan 08, 2018 2545 2573 2530 2559 0 +17.48(+0.69%)
Jan 05, 2018 2534 2555 2521 2542 0 +3.08(+0.12%)
Jan 04, 2018 2538 2574 2503 2538 0 -10.33(-0.41%)
Jan 03, 2018 2556 2565 2535 2549 0 +3.86(+0.15%)
Jan 02, 2018 2554 2579 2538 2545 0 -8.93(-0.35%)
Dec 29, 2017 2554 2554 2554 2554 0 -11.28(-0.44%)
Dec 28, 2017 2563 2570 2552 2565 0 +5.54(+0.22%)
Dec 27, 2017 2563 2568 2550 2560 0 +2.81(+0.11%)
Dec 26, 2017 2558 2570 2548 2557 0 +5.01(+0.20%)
Dec 22, 2017 2551 2561 2539 2552 0 +6.52(+0.26%)
Dec 21, 2017 2565 2571 2542 2545 0 -8.32(-0.33%)
Dec 20, 2017 2574 2584 2551 2554 0 -17.04(-0.66%)
Dec 19, 2017 2596 2616 2565 2571 0 -15.82(-0.61%)
Dec 18, 2017 2572 2618 2569 2586 0 +18.83(+0.73%)
Dec 15, 2017 2568 2583 2553 2568 0 +4.62(+0.18%)
Dec 14, 2017 2591 2595 2560 2563 0 -30.06(-1.16%)
Dec 13, 2017 2594 2613 2586 2593 0 -6.65(-0.26%)
Dec 12, 2017 2597 2621 2588 2600 0 -2.11(-0.08%)
Dec 11, 2017 2606 2619 2585 2602 0 -25.83(-0.98%)
Dec 08, 2017 2574 2641 2556 2628 0 +64.99(+2.54%)
Dec 07, 2017 2514 2584 2509 2563 0 +50.87(+2.03%)
Dec 06, 2017 2521 2532 2495 2512 0 +8.79(+0.35%)
Dec 05, 2017 2517 2522 2476 2503 0 -23.51(-0.93%)
Dec 04, 2017 2454 2533 2451 2527 0 +86.75(+3.56%)
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.