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 31, 2020 1849 1936 1829 1838 0 -23.48(-1.26%)
Mar 30, 2020 1981 2000 1824 1861 0 -152.51(-7.57%)
Mar 27, 2020 1997 2119 1952 2014 0 -116.77(-5.48%)
Mar 26, 2020 1883 2152 1874 2131 0 +307.51(+16.87%)
Mar 25, 2020 1599 1885 1581 1823 0 +245.74(+15.58%)
Mar 24, 2020 1588 1731 1529 1577 0 +108.31(+7.37%)
Mar 23, 2020 1399 1495 1314 1469 0 +42.46(+2.98%)
Mar 20, 2020 1667 1825 1419 1427 0 -66.84(-4.48%)
Mar 19, 2020 1263 1628 1171 1493 0 +224.56(+17.70%)
Mar 18, 2020 1364 1367 1068 1269 0 -153.30(-10.78%)
Mar 17, 2020 1527 1549 1298 1422 0 -95.37(-6.28%)
Mar 16, 2020 1635 1703 1507 1517 0 -359.51(-19.15%)
Mar 13, 2020 1937 1970 1726 1877 0 +135.84(+7.80%)
Mar 12, 2020 1986 2055 1736 1741 0 -446.95(-20.43%)
Mar 11, 2020 2415 2443 2159 2188 0 -283.13(-11.46%)
Mar 10, 2020 2484 2490 2355 2471 0 +45.34(+1.87%)
Mar 09, 2020 2470 2523 2380 2426 0 -218.54(-8.26%)
Mar 06, 2020 2608 2659 2573 2644 0 -27.43(-1.03%)
Mar 05, 2020 2729 2760 2643 2672 0 -114.90(-4.12%)
Mar 04, 2020 2731 2790 2674 2787 0 +82.29(+3.04%)
Mar 03, 2020 2740 2891 2662 2704 0 -46.26(-1.68%)
Mar 02, 2020 2636 2760 2633 2751 0 +129.95(+4.96%)
Feb 28, 2020 2666 2682 2572 2621 0 -111.06(-4.07%)
Feb 27, 2020 2833 2841 2731 2732 0 -125.99(-4.41%)
Feb 26, 2020 2913 2929 2850 2858 0 -44.04(-1.52%)
Feb 25, 2020 2965 2987 2896 2902 0 -58.95(-1.99%)
Feb 24, 2020 3000 3009 2953 2961 0 -57.17(-1.89%)
Feb 21, 2020 3005 3029 2994 3018 0 +12.49(+0.42%)
Feb 20, 2020 2987 3019 2977 3006 0 +21.37(+0.72%)
Feb 19, 2020 3009 3023 2976 2984 0 -25.67(-0.85%)
Feb 18, 2020 3056 3074 3002 3010 0 -52.40(-1.71%)
Feb 14, 2020 3063 3074 3052 3062 0 +10.05(+0.33%)
Feb 13, 2020 3040 3080 3038 3052 0 +18.24(+0.60%)
Feb 12, 2020 2990 3042 2985 3034 0 +44.08(+1.47%)
Feb 11, 2020 3006 3014 2970 2990 0 -22.79(-0.76%)
Feb 10, 2020 3028 3045 2998 3013 0 -16.91(-0.56%)
Feb 07, 2020 3014 3031 2999 3030 0 +26.93(+0.90%)
Feb 06, 2020 2975 3009 2966 3003 0 +36.07(+1.22%)
Feb 05, 2020 2942 2974 2915 2967 0 +26.21(+0.89%)
Feb 04, 2020 2984 2985 2921 2940 0 -62.90(-2.09%)
Feb 03, 2020 3176 3178 2985 3003 0 -208.22(-6.48%)
Jan 31, 2020 3232 3256 3201 3211 0 -27.66(-0.85%)
Jan 30, 2020 3196 3242 3185 3239 0 +35.25(+1.10%)
Jan 29, 2020 3241 3246 3202 3204 0 -30.20(-0.93%)
Jan 28, 2020 3224 3239 3216 3234 0 +11.51(+0.36%)
Jan 27, 2020 3214 3233 3195 3223 0 -10.74(-0.33%)
Jan 24, 2020 3274 3281 3218 3233 0 -37.96(-1.16%)
Jan 23, 2020 3243 3280 3238 3271 0 +16.93(+0.52%)
Jan 22, 2020 3272 3292 3251 3254 0 -2.81(-0.09%)
Jan 21, 2020 3232 3268 3229 3257 0 +14.10(+0.43%)
Jan 17, 2020 3256 3284 3230 3243 0 +6.21(+0.19%)
Jan 16, 2020 3259 3267 3229 3237 0 +2.42(+0.07%)
Jan 15, 2020 3242 3262 3218 3234 0 +9.77(+0.30%)
Jan 14, 2020 3249 3264 3216 3225 0 -50.77(-1.55%)
Jan 13, 2020 3320 3325 3257 3275 0 -45.22(-1.36%)
Jan 10, 2020 3314 3328 3312 3321 0 +10.91(+0.33%)
Jan 09, 2020 3316 3331 3302 3310 0 +1.88(+0.06%)
Jan 08, 2020 3283 3325 3273 3308 0 +36.39(+1.11%)
Jan 07, 2020 3299 3303 3264 3271 0 -27.83(-0.84%)
Jan 06, 2020 3294 3301 3268 3299 0 -3.67(-0.11%)
Jan 03, 2020 3298 3317 3284 3303 0 -10.84(-0.33%)
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.