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 (%)
Nov 30, 2018 2696 2707 2644 2690 0 -11.93(-0.44%)
Nov 29, 2018 2666 2714 2666 2702 0 +27.74(+1.04%)
Nov 28, 2018 2617 2676 2614 2674 0 +60.27(+2.31%)
Nov 27, 2018 2602 2621 2588 2614 0 +14.93(+0.57%)
Nov 26, 2018 2612 2622 2574 2599 0 -1.47(-0.06%)
Nov 23, 2018 2597 2622 2583 2600 0 +14.66(+0.57%)
Nov 21, 2018 2585 2585 2585 2585 0 -22.73(-0.87%)
Nov 20, 2018 2580 2652 2576 2608 0 -39.42(-1.49%)
Nov 19, 2018 2647 2663 2636 2648 0 -16.10(-0.60%)
Nov 16, 2018 2661 2686 2651 2664 0 +6.54(+0.25%)
Nov 15, 2018 2656 2662 2623 2657 0 -10.28(-0.39%)
Nov 14, 2018 2690 2692 2653 2667 0 -15.08(-0.56%)
Nov 13, 2018 2700 2727 2670 2682 0 -22.14(-0.82%)
Nov 12, 2018 2686 2731 2677 2705 0 +20.22(+0.75%)
Nov 09, 2018 2680 2721 2667 2684 0 +5.41(+0.20%)
Nov 08, 2018 2661 2699 2658 2679 0 +9.85(+0.37%)
Nov 07, 2018 2606 2687 2597 2669 0 +73.80(+2.84%)
Nov 06, 2018 2622 2652 2570 2595 0 -26.74(-1.02%)
Nov 05, 2018 2636 2669 2569 2622 0 -252.50(-8.78%)
Nov 02, 2018 2898 2912 2852 2875 0 -19.17(-0.66%)
Nov 01, 2018 2873 2912 2852 2894 0 +17.74(+0.62%)
Oct 31, 2018 2915 2925 2864 2876 0 -28.73(-0.99%)
Oct 30, 2018 2848 2910 2838 2905 0 +65.21(+2.30%)
Oct 29, 2018 2835 2895 2812 2840 0 +23.96(+0.85%)
Oct 26, 2018 2872 2879 2794 2816 0 -86.05(-2.97%)
Oct 24, 2018 2887 2963 2878 2902 0 +12.32(+0.43%)
Oct 23, 2018 2845 2904 2827 2889 0 +25.52(+0.89%)
Oct 22, 2018 2888 2896 2851 2864 0 -18.98(-0.66%)
Oct 19, 2018 2879 2894 2857 2883 0 +23.52(+0.82%)
Oct 18, 2018 2860 2883 2845 2859 0 +4.93(+0.17%)
Oct 17, 2018 2846 2862 2827 2854 0 +10.72(+0.38%)
Oct 16, 2018 2807 2849 2793 2844 0 +48.07(+1.72%)
Oct 15, 2018 2782 2818 2779 2796 0 +6.19(+0.22%)
Oct 12, 2018 2803 2811 2758 2789 0 +13.40(+0.48%)
Oct 11, 2018 2851 2856 2772 2776 0 -74.96(-2.63%)
Oct 10, 2018 2902 2915 2849 2851 0 -56.04(-1.93%)
Oct 09, 2018 2926 2939 2902 2907 0 -32.57(-1.11%)
Oct 08, 2018 2915 2946 2913 2939 0 +26.00(+0.89%)
Oct 05, 2018 2911 2934 2902 2913 0 -4.52(-0.15%)
Oct 04, 2018 2920 2929 2902 2918 0 -18.47(-0.63%)
Oct 03, 2018 2969 2980 2930 2936 0 -25.25(-0.85%)
Oct 02, 2018 2955 2981 2952 2962 0 +8.43(+0.29%)
Oct 01, 2018 2972 2991 2949 2953 0 -9.13(-0.31%)
Sep 28, 2018 2949 2981 2943 2962 0 +16.24(+0.55%)
Sep 27, 2018 2948 2970 2927 2946 0 -6.24(-0.21%)
Sep 26, 2018 2961 2978 2950 2952 0 -4.59(-0.16%)
Sep 25, 2018 2958 2986 2947 2957 0 +1.49(+0.05%)
Sep 24, 2018 2957 2975 2943 2956 0 -0.25(-0.01%)
Sep 21, 2018 2967 2973 2930 2956 0 -21.17(-0.71%)
Sep 20, 2018 2968 2986 2953 2977 0 +16.75(+0.57%)
Sep 19, 2018 2968 2984 2951 2960 0 -9.50(-0.32%)
Sep 18, 2018 2987 2997 2963 2970 0 -14.15(-0.47%)
Sep 17, 2018 2991 2994 2958 2984 0 -0.93(-0.03%)
Sep 14, 2018 2980 2998 2962 2985 0 -4.01(-0.13%)
Sep 13, 2018 3009 3029 2982 2989 0 -37.84(-1.25%)
Sep 12, 2018 3040 3051 2997 3027 0 -14.93(-0.49%)
Sep 11, 2018 3059 3064 3034 3042 0 -8.85(-0.29%)
Sep 10, 2018 3051 3087 3040 3050 0 +8.49(+0.28%)
Sep 07, 2018 3044 3070 3036 3042 0 -9.45(-0.31%)
Sep 06, 2018 3034 3058 3031 3051 0 -0.86(-0.03%)
Sep 05, 2018 3057 3065 3042 3052 0 -12.91(-0.42%)
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.