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 (%)
Aug 31, 2016 2223 2231 2210 2214 0 -7.97(-0.36%)
Aug 30, 2016 2241 2246 2214 2222 0 -20.71(-0.92%)
Aug 29, 2016 2238 2255 2230 2243 0 +6.99(+0.31%)
Aug 26, 2016 2252 2260 2228 2236 0 -13.52(-0.60%)
Aug 25, 2016 2249 2266 2246 2250 0 +0.18(+0.01%)
Aug 24, 2016 2255 2262 2243 2249 0 -13.36(-0.59%)
Aug 23, 2016 2272 2283 2260 2263 0 -5.44(-0.24%)
Aug 22, 2016 2250 2270 2245 2268 0 +19.14(+0.85%)
Aug 19, 2016 2237 2253 2234 2249 0 +2.17(+0.10%)
Aug 18, 2016 2236 2252 2233 2247 0 +12.60(+0.56%)
Aug 17, 2016 2231 2241 2211 2234 0 -0.80(-0.04%)
Aug 16, 2016 2219 2257 2211 2235 0 -10.06(-0.45%)
Aug 15, 2016 2301 2316 2227 2245 0 +0.26(+0.01%)
Aug 12, 2016 2229 2248 2227 2245 0 +18.07(+0.81%)
Aug 11, 2016 2238 2243 2224 2227 0 -2.41(-0.11%)
Aug 10, 2016 2231 2238 2218 2229 0 +0.37(+0.02%)
Aug 09, 2016 2206 2235 2202 2229 0 +22.82(+1.03%)
Aug 08, 2016 2209 2219 2201 2206 0 -1.17(-0.05%)
Aug 05, 2016 2215 2231 2201 2207 0 -8.81(-0.40%)
Aug 04, 2016 2208 2230 2204 2216 0 +4.33(+0.20%)
Aug 03, 2016 2239 2242 2206 2212 0 -23.41(-1.05%)
Aug 02, 2016 2241 2247 2223 2235 0 -3.44(-0.15%)
Aug 01, 2016 2238 2243 2228 2239 0 +5.16(+0.23%)
Jul 29, 2016 2226 2241 2218 2233 0 +0.60(+0.03%)
Jul 28, 2016 2223 2239 2209 2233 0 +5.69(+0.26%)
Jul 27, 2016 2241 2250 2218 2227 0 -16.19(-0.72%)
Jul 26, 2016 2252 2257 2229 2243 0 -4.90(-0.22%)
Jul 25, 2016 2244 2260 2237 2248 0 +6.93(+0.31%)
Jul 22, 2016 2228 2242 2224 2241 0 +16.56(+0.74%)
Jul 21, 2016 2223 2231 2215 2225 0 -2.07(-0.09%)
Jul 20, 2016 2242 2247 2225 2227 0 -13.36(-0.60%)
Jul 19, 2016 2234 2243 2229 2240 0 +6.29(+0.28%)
Jul 18, 2016 2236 2246 2226 2234 0 -0.57(-0.03%)
Jul 15, 2016 2239 2242 2225 2234 0 +0.41(+0.02%)
Jul 14, 2016 2239 2250 2231 2234 0 -3.20(-0.14%)
Jul 13, 2016 2207 2243 2199 2237 0 +35.49(+1.61%)
Jul 12, 2016 2224 2228 2197 2202 0 -21.95(-0.99%)
Jul 11, 2016 2222 2233 2216 2224 0 +2.57(+0.12%)
Jul 08, 2016 2221 2226 2199 2221 0 +21.04(+0.96%)
Jul 07, 2016 2208 2214 2191 2200 0 +1.23(+0.06%)
Jul 06, 2016 2199 2199 2199 2199 0 +2.74(+0.12%)
Jul 05, 2016 2181 2215 2175 2196 0 +15.97(+0.73%)
Jul 01, 2016 2180 2180 2180 2180 0 +0.10(+0.00%)
Jun 30, 2016 2157 2180 2149 2180 0 +25.46(+1.18%)
Jun 29, 2016 2132 2158 2121 2155 0 +30.33(+1.43%)
Jun 28, 2016 2133 2138 2106 2124 0 -42.97(-1.98%)
Jun 27, 2016 2168 2183 2159 2167 0 -8.50(-0.39%)
Jun 24, 2016 2147 2187 2133 2176 0 -17.61(-0.80%)
Jun 23, 2016 2189 2201 2183 2193 0 +15.09(+0.69%)
Jun 22, 2016 2182 2189 2167 2178 0 -5.07(-0.23%)
Jun 21, 2016 2184 2191 2173 2183 0 +5.49(+0.25%)
Jun 20, 2016 2188 2198 2174 2178 0 +6.63(+0.31%)
Jun 17, 2016 2167 2183 2145 2171 0 +3.39(+0.16%)
Jun 16, 2016 2118 2170 2113 2168 0 +46.69(+2.20%)
Jun 15, 2016 2117 2131 2108 2121 0 +9.38(+0.44%)
Jun 14, 2016 2107 2120 2098 2112 0 +2.16(+0.10%)
Jun 13, 2016 2123 2136 2104 2110 0 -12.05(-0.57%)
Jun 10, 2016 2130 2136 2110 2122 0 -15.44(-0.72%)
Jun 09, 2016 2123 2140 2119 2137 0 +15.13(+0.71%)
Jun 08, 2016 2126 2130 2113 2122 0 -3.20(-0.15%)
Jun 07, 2016 2113 2141 2111 2125 0 +17.80(+0.84%)
Jun 06, 2016 2116 2124 2099 2107 0 -4.33(-0.21%)
Jun 03, 2016 2107 2113 2095 2112 0 +4.74(+0.22%)
Jun 02, 2016 2099 2110 2092 2107 0 +1.83(+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.