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 (%)
Feb 28, 2014 1715 1735 1712 1724 0 +7.65(+0.45%)
Feb 27, 2014 1717 1723 1707 1716 0 -3.10(-0.18%)
Feb 26, 2014 1724 1732 1715 1719 0 -0.43(-0.03%)
Feb 25, 2014 1715 1727 1713 1720 0 +5.71(+0.33%)
Feb 24, 2014 1722 1733 1710 1714 0 +0.58(+0.03%)
Feb 21, 2014 1712 1722 1707 1714 0 +8.88(+0.52%)
Feb 20, 2014 1704 1716 1701 1705 0 +0.89(+0.05%)
Feb 19, 2014 1710 1719 1702 1704 0 -8.25(-0.48%)
Feb 18, 2014 1700 1719 1692 1712 0 +10.37(+0.61%)
Feb 14, 2014 1702 1702 1702 0 +6.36(+0.38%)
Feb 13, 2014 1672 1697 1667 1695 0 +13.68(+0.81%)
Feb 12, 2014 1693 1696 1673 1682 0 -13.38(-0.79%)
Feb 11, 2014 1678 1697 1673 1695 0 +17.09(+1.02%)
Feb 10, 2014 1680 1686 1667 1678 0 -6.51(-0.39%)
Feb 07, 2014 1676 1691 1671 1684 0 +8.95(+0.53%)
Feb 06, 2014 1658 1685 1648 1676 0 +23.64(+1.43%)
Feb 05, 2014 1640 1659 1631 1652 0 +3.82(+0.23%)
Feb 04, 2014 1643 1654 1621 1648 0 +9.00(+0.55%)
Feb 03, 2014 1667 1673 1626 1639 0 -31.76(-1.90%)
Jan 31, 2014 1662 1681 1655 1671 0 -5.86(-0.35%)
Jan 30, 2014 1683 1690 1665 1677 0 +9.15(+0.55%)
Jan 29, 2014 1694 1696 1664 1668 0 -33.35(-1.96%)
Jan 28, 2014 1710 1717 1692 1701 0 +7.68(+0.45%)
Jan 27, 2014 1702 1714 1689 1693 0 +0.12(+0.01%)
Jan 24, 2014 1718 1721 1692 1693 0 -31.61(-1.83%)
Jan 23, 2014 1733 1736 1710 1725 0 -14.34(-0.82%)
Jan 22, 2014 1755 1757 1733 1739 0 -7.48(-0.43%)
Jan 21, 2014 1757 1774 1741 1747 0 -2.81(-0.16%)
Jan 17, 2014 1749 1749 1749 0 -16.38(-0.93%)
Jan 16, 2014 1755 1768 1747 1766 0 +4.39(+0.25%)
Jan 15, 2014 1754 1770 1749 1761 0 +6.91(+0.39%)
Jan 14, 2014 1732 1757 1727 1754 0 +24.57(+1.42%)
Jan 13, 2014 1735 1757 1721 1730 0 -9.34(-0.54%)
Jan 10, 2014 1728 1746 1710 1739 0 +14.65(+0.85%)
Jan 09, 2014 1732 1742 1715 1725 0 -12.00(-0.69%)
Jan 08, 2014 1751 1756 1729 1737 0 -19.69(-1.12%)
Jan 07, 2014 1739 1761 1735 1756 0 +29.42(+1.70%)
Jan 06, 2014 1741 1745 1721 1727 0 -7.00(-0.40%)
Jan 03, 2014 1732 1743 1721 1734 0 +5.50(+0.32%)
Jan 02, 2014 1768 1769 1720 1728 0 -9.79(-0.56%)
Dec 31, 2013 1738 1738 1738 0 -20.93(-1.19%)
Dec 30, 2013 1761 1775 1754 1759 0 -6.50(-0.37%)
Dec 27, 2013 1752 1777 1752 1766 0 +10.83(+0.62%)
Dec 26, 2013 1754 1762 1746 1755 0 -0.59(-0.03%)
Dec 24, 2013 1755 1755 1755 0 +3.53(+0.20%)
Dec 23, 2013 1760 1763 1742 1752 0 +3.96(+0.23%)
Dec 20, 2013 1738 1763 1733 1748 0 +12.74(+0.73%)
Dec 19, 2013 1734 1741 1717 1735 0 -1.06(-0.06%)
Dec 18, 2013 1726 1737 1700 1736 0 +15.74(+0.91%)
Dec 17, 2013 1726 1734 1698 1720 0 -3.33(-0.19%)
Dec 16, 2013 1725 1739 1711 1724 0 +2.83(+0.16%)
Dec 13, 2013 1715 1727 1701 1721 0 +9.78(+0.57%)
Dec 12, 2013 1734 1745 1698 1711 0 -31.61(-1.81%)
Dec 11, 2013 1753 1765 1731 1743 0 -2.45(-0.14%)
Dec 10, 2013 1750 1781 1717 1745 0 -31.88(-1.79%)
Dec 09, 2013 1651 2004 1738 1777 0 +126.86(+7.69%)
Dec 06, 2013 1627 1652 1623 1650 0 +34.77(+2.15%)
Dec 05, 2013 1611 1625 1605 1615 0 -3.83(-0.24%)
Dec 04, 2013 1613 1630 1601 1619 0 -0.56(-0.03%)
Dec 03, 2013 1616 1627 1608 1620 0 +1.42(+0.09%)
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.