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 (%)
Dec 30, 2016 2362 2362 2362 2362 0 -22.28(-0.93%)
Dec 29, 2016 2382 2395 2372 2385 0 +7.58(+0.32%)
Dec 28, 2016 2397 2403 2369 2377 0 -18.74(-0.78%)
Dec 27, 2016 2404 2414 2389 2396 0 -3.15(-0.13%)
Dec 23, 2016 2399 2399 2399 2399 0 -0.26(-0.01%)
Dec 22, 2016 2403 2413 2384 2399 0 -1.84(-0.08%)
Dec 21, 2016 2410 2424 2400 2401 0 -8.47(-0.35%)
Dec 20, 2016 2418 2429 2399 2410 0 -4.35(-0.18%)
Dec 19, 2016 2396 2433 2389 2414 0 +13.11(+0.55%)
Dec 16, 2016 2382 2418 2381 2401 0 +21.35(+0.90%)
Dec 15, 2016 2356 2386 2350 2380 0 +21.01(+0.89%)
Dec 14, 2016 2368 2380 2350 2358 0 -5.12(-0.22%)
Dec 13, 2016 2352 2380 2344 2364 0 +26.53(+1.14%)
Dec 12, 2016 2343 2363 2331 2337 0 -9.57(-0.41%)
Dec 09, 2016 2331 2356 2304 2347 0 +32.82(+1.42%)
Dec 08, 2016 2311 2331 2296 2314 0 -17.09(-0.73%)
Dec 07, 2016 2308 2340 2299 2331 0 +24.61(+1.07%)
Dec 06, 2016 2307 2314 2285 2306 0 +17.10(+0.75%)
Dec 05, 2016 2291 2307 2279 2289 0 -0.37(-0.02%)
Dec 02, 2016 2281 2311 2279 2290 0 +24.55(+1.08%)
Dec 01, 2016 2263 2270 2247 2265 0 -7.17(-0.32%)
Nov 30, 2016 2286 2298 2268 2272 0 -24.74(-1.08%)
Nov 29, 2016 2292 2311 2287 2297 0 +7.01(+0.31%)
Nov 28, 2016 2295 2301 2278 2290 0 -9.79(-0.43%)
Nov 25, 2016 2293 2308 2289 2300 0 +15.15(+0.66%)
Nov 23, 2016 2285 2285 2285 2285 0 -22.42(-0.97%)
Nov 22, 2016 2294 2322 2287 2307 0 +14.79(+0.65%)
Nov 21, 2016 2271 2296 2269 2292 0 +20.74(+0.91%)
Nov 18, 2016 2276 2294 2266 2271 0 -9.39(-0.41%)
Nov 17, 2016 2273 2291 2256 2281 0 +8.31(+0.37%)
Nov 16, 2016 2265 2288 2250 2273 0 -16.49(-0.72%)
Nov 15, 2016 2286 2299 2267 2289 0 +2.42(+0.11%)
Nov 14, 2016 2252 2302 2245 2287 0 +27.39(+1.21%)
Nov 11, 2016 2257 2266 2238 2259 0 +0.92(+0.04%)
Nov 10, 2016 2282 2289 2249 2258 0 -34.54(-1.51%)
Nov 09, 2016 2236 2298 2200 2293 0 +2.45(+0.11%)
Nov 08, 2016 2247 2311 2242 2290 0 +55.43(+2.48%)
Nov 07, 2016 2140 2261 2135 2235 0 +189.05(+9.24%)
Nov 04, 2016 2038 2054 2031 2046 0 +7.77(+0.38%)
Nov 03, 2016 2050 2057 2028 2038 0 -3.26(-0.16%)
Nov 02, 2016 2054 2060 2035 2041 0 -13.76(-0.67%)
Nov 01, 2016 2053 2068 2042 2055 0 +2.29(+0.11%)
Oct 31, 2016 2054 2061 2046 2053 0 +3.58(+0.17%)
Oct 28, 2016 2029 2063 2025 2049 0 +22.15(+1.09%)
Oct 27, 2016 2022 2033 2014 2027 0 +6.92(+0.34%)
Oct 26, 2016 2023 2031 2018 2020 0 -5.27(-0.26%)
Oct 25, 2016 2041 2045 2019 2025 0 -10.96(-0.54%)
Oct 24, 2016 2033 2050 2032 2036 0 +11.95(+0.59%)
Oct 21, 2016 2023 2031 2014 2024 0 -4.48(-0.22%)
Oct 20, 2016 2048 2050 2017 2029 0 -14.56(-0.71%)
Oct 19, 2016 2054 2062 2034 2044 0 -13.36(-0.65%)
Oct 18, 2016 2068 2074 2048 2057 0 +0.36(+0.02%)
Oct 17, 2016 2064 2069 2054 2057 0 -5.36(-0.26%)
Oct 14, 2016 2086 2100 2059 2062 0 -21.55(-1.03%)
Oct 13, 2016 2066 2092 2061 2083 0 +8.58(+0.41%)
Oct 12, 2016 2049 2086 2045 2075 0 +28.28(+1.38%)
Oct 11, 2016 2052 2059 2037 2047 0 -6.79(-0.33%)
Oct 10, 2016 2047 2066 2047 2053 0 +8.09(+0.40%)
Oct 07, 2016 2048 2048 2037 2045 0 -10.25(-0.50%)
Oct 06, 2016 2031 2066 2026 2056 0 +20.92(+1.03%)
Oct 05, 2016 2037 2046 2020 2035 0 -12.23(-0.60%)
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.