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 (%)
Mar 30, 2012 1352 1358 1343 1352 0 +0.07(+0.01%)
Mar 29, 2012 1348 1354 1339 1352 0 -2.84(-0.21%)
Mar 28, 2012 1359 1362 1348 1354 0 -3.57(-0.26%)
Mar 27, 2012 1365 1366 1353 1358 0 -5.00(-0.37%)
Mar 26, 2012 1360 1364 1352 1363 0 +10.79(+0.80%)
Mar 23, 2012 1347 1356 1339 1352 0 +1.81(+0.13%)
Mar 22, 2012 1341 1354 1339 1350 0 -1.80(-0.13%)
Mar 21, 2012 1342 1358 1340 1352 0 +7.43(+0.55%)
Mar 20, 2012 1337 1351 1334 1345 0 +2.36(+0.18%)
Mar 19, 2012 1336 1345 1328 1342 0 +0.54(+0.04%)
Mar 16, 2012 1345 1350 1335 1342 0 -4.49(-0.33%)
Mar 15, 2012 1361 1367 1342 1346 0 -20.97(-1.53%)
Mar 14, 2012 1369 1373 1361 1367 0 -0.40(-0.03%)
Mar 13, 2012 1364 1370 1355 1368 0 +5.93(+0.44%)
Mar 12, 2012 1352 1370 1349 1362 0 +8.70(+0.64%)
Mar 09, 2012 1342 1355 1338 1353 0 +11.08(+0.83%)
Mar 08, 2012 1342 1347 1333 1342 0 +8.16(+0.61%)
Mar 07, 2012 1326 1337 1324 1334 0 +9.80(+0.74%)
Mar 06, 2012 1321 1334 1319 1324 0 -9.40(-0.70%)
Mar 05, 2012 1319 1338 1318 1334 0 +9.12(+0.69%)
Mar 02, 2012 1329 1334 1317 1324 0 -5.49(-0.41%)
Mar 01, 2012 1331 1339 1322 1330 0 +0.20(+0.02%)
Feb 29, 2012 1327 1338 1322 1330 0 +1.59(+0.12%)
Feb 28, 2012 1324 1333 1317 1328 0 +5.56(+0.42%)
Feb 27, 2012 1317 1328 1311 1323 0 -6.13(-0.46%)
Feb 24, 2012 1333 1341 1322 1329 0 -1.81(-0.14%)
Feb 23, 2012 1329 1338 1326 1330 0 -0.97(-0.07%)
Feb 22, 2012 1330 1336 1322 1331 0 +0.56(+0.04%)
Feb 21, 2012 1336 1341 1327 1331 0 -3.76(-0.28%)
Feb 17, 2012 1335 1335 1335 0 +11.87(+0.90%)
Feb 16, 2012 1320 1329 1317 1323 0 +3.78(+0.29%)
Feb 15, 2012 1329 1333 1316 1319 0 -9.54(-0.72%)
Feb 14, 2012 1327 1332 1318 1329 0 +0.80(+0.06%)
Feb 13, 2012 1335 1341 1320 1328 0 +0.76(+0.06%)
Feb 10, 2012 1333 1337 1318 1327 0 -16.01(-1.19%)
Feb 09, 2012 1344 1354 1333 1343 0 +1.97(+0.15%)
Feb 08, 2012 1334 1345 1325 1341 0 +5.04(+0.38%)
Feb 07, 2012 1346 1348 1323 1336 0 -16.42(-1.21%)
Feb 06, 2012 1379 1385 1325 1352 0 -42.42(-3.04%)
Feb 03, 2012 1389 1407 1385 1395 0 +14.43(+1.05%)
Feb 02, 2012 1372 1386 1368 1380 0 +8.59(+0.63%)
Feb 01, 2012 1366 1377 1359 1372 0 +17.30(+1.28%)
Jan 31, 2012 1360 1363 1348 1354 0 -1.18(-0.09%)
Jan 30, 2012 1358 1360 1341 1356 0 -7.88(-0.58%)
Jan 27, 2012 1359 1372 1355 1364 0 -0.36(-0.03%)
Jan 26, 2012 1366 1376 1355 1364 0 +0.36(+0.03%)
Jan 25, 2012 1353 1366 1345 1364 0 +6.67(+0.49%)
Jan 24, 2012 1348 1362 1345 1357 0 +5.54(+0.41%)
Jan 23, 2012 1347 1355 1340 1351 0 +0.76(+0.06%)
Jan 20, 2012 1343 1354 1335 1351 0 +8.73(+0.65%)
Jan 19, 2012 1336 1347 1327 1342 0 +5.37(+0.40%)
Jan 18, 2012 1334 1340 1325 1336 0 +1.92(+0.14%)
Jan 17, 2012 1317 1346 1316 1335 0 +13.88(+1.05%)
Jan 13, 2012 1321 1321 1321 0 +5.16(+0.39%)
Jan 12, 2012 1310 1319 1304 1316 0 +5.12(+0.39%)
Jan 11, 2012 1308 1313 1299 1310 0 +0.56(+0.04%)
Jan 10, 2012 1302 1319 1300 1310 0 +13.36(+1.03%)
Jan 09, 2012 1297 1302 1287 1296 0 -0.25(-0.02%)
Jan 06, 2012 1299 1304 1287 1297 0 +1.39(+0.11%)
Jan 05, 2012 1295 1302 1284 1295 0 -2.03(-0.16%)
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.