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 29, 2013 1624 1640 1616 1618 0 -6.81(-0.42%)
Nov 27, 2013 1625 1625 1625 0 -12.49(-0.76%)
Nov 26, 2013 1620 1649 1615 1637 0 +31.07(+1.93%)
Nov 25, 2013 1595 1624 1604 1606 0 -9.12(-0.56%)
Nov 22, 2013 1599 1621 1597 1616 0 +17.98(+1.13%)
Nov 21, 2013 1568 1606 1588 1598 0 +9.57(+0.60%)
Nov 20, 2013 1577 1604 1580 1588 0 -11.32(-0.71%)
Nov 19, 2013 1581 1610 1590 1599 0 -4.89(-0.30%)
Nov 18, 2013 1615 1620 1601 1604 0 -8.78(-0.54%)
Nov 15, 2013 1609 1621 1601 1613 0 +0.49(+0.03%)
Nov 14, 2013 1605 1617 1600 1612 0 +23.09(+1.45%)
Nov 12, 2013 1581 1591 1575 1589 0 +4.70(+0.30%)
Nov 11, 2013 1577 1593 1572 1585 0 -2.62(-0.17%)
Nov 08, 2013 1580 1589 1565 1587 0 +6.93(+0.44%)
Nov 07, 2013 1606 1615 1576 1580 0 -31.91(-1.98%)
Nov 06, 2013 1597 1615 1596 1612 0 +17.10(+1.07%)
Nov 05, 2013 1619 1622 1593 1595 0 -26.67(-1.64%)
Nov 04, 2013 1625 1654 1610 1622 0 +54.66(+3.49%)
Nov 01, 2013 1558 1572 1547 1567 0 +8.09(+0.52%)
Oct 31, 2013 1572 1576 1557 1559 0 -9.84(-0.63%)
Oct 30, 2013 1588 1590 1567 1569 0 -20.74(-1.30%)
Oct 29, 2013 1607 1610 1583 1590 0 -17.15(-1.07%)
Oct 28, 2013 1592 1621 1590 1607 0 +13.93(+0.87%)
Oct 25, 2013 1583 1594 1575 1593 0 +10.71(+0.68%)
Oct 24, 2013 1576 1586 1569 1582 0 +14.68(+0.94%)
Oct 23, 2013 1570 1581 1562 1568 0 -6.73(-0.43%)
Oct 22, 2013 1560 1585 1554 1574 0 +19.39(+1.25%)
Oct 21, 2013 1550 1559 1539 1555 0 +7.25(+0.47%)
Oct 18, 2013 1551 1558 1538 1548 0 +6.17(+0.40%)
Oct 17, 2013 1533 1547 1533 1541 0 +2.49(+0.16%)
Oct 16, 2013 1530 1546 1530 1539 0 +14.64(+0.96%)
Oct 15, 2013 1533 1540 1521 1524 0 -12.07(-0.79%)
Oct 14, 2013 1528 1540 1527 1536 0 -3.30(-0.21%)
Oct 11, 2013 1531 1541 1524 1540 0 +0.60(+0.04%)
Oct 10, 2013 1520 1545 1516 1539 0 +33.24(+2.21%)
Oct 09, 2013 1484 1514 1484 1506 0 +19.62(+1.32%)
Oct 08, 2013 1514 1518 1483 1486 0 -20.41(-1.35%)
Oct 07, 2013 1504 1515 1500 1507 0 -6.94(-0.46%)
Oct 04, 2013 1501 1519 1500 1514 0 +9.14(+0.61%)
Oct 03, 2013 1511 1514 1492 1504 0 -8.88(-0.59%)
Oct 02, 2013 1509 1518 1492 1513 0 -11.91(-0.78%)
Oct 01, 2013 1517 1536 1513 1525 0 -0.20(-0.01%)
Sep 27, 2013 1521 1532 1517 1525 0 -3.60(-0.24%)
Sep 26, 2013 1526 1539 1520 1529 0 +4.41(+0.29%)
Sep 25, 2013 1542 1547 1522 1525 0 -17.69(-1.15%)
Sep 24, 2013 1536 1554 1531 1542 0 +6.07(+0.40%)
Sep 23, 2013 1544 1551 1531 1536 0 -8.95(-0.58%)
Sep 20, 2013 1554 1558 1536 1545 0 -10.75(-0.69%)
Sep 19, 2013 1576 1578 1545 1556 0 -24.71(-1.56%)
Sep 18, 2013 1569 1585 1556 1581 0 +10.93(+0.70%)
Sep 17, 2013 1557 1573 1557 1570 0 +8.89(+0.57%)
Sep 16, 2013 1571 1578 1558 1561 0 +3.66(+0.24%)
Sep 13, 2013 1539 1565 1533 1557 0 +34.82(+2.29%)
Sep 12, 2013 1514 1528 1512 1522 0 +8.34(+0.55%)
Sep 11, 2013 1507 1520 1502 1514 0 +7.85(+0.52%)
Sep 10, 2013 1508 1520 1498 1506 0 +1.10(+0.07%)
Sep 09, 2013 1499 1507 1494 1505 0 +8.86(+0.59%)
Sep 06, 2013 1507 1509 1487 1496 0 -5.14(-0.34%)
Sep 05, 2013 1502 1511 1493 1501 0 -3.34(-0.22%)
Sep 04, 2013 1507 1512 1499 1505 0 -1.09(-0.07%)
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.