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 (%)
Jan 14, 2021 3037 3075 2974 2998 0 -20.57(-0.68%)
Jan 13, 2021 3105 3105 3018 3019 0 +140.53(+4.88%)
Dec 23, 2020 2878 2909 2872 2878 0 +28.93(+1.02%)
Dec 22, 2020 2863 2872 2816 2849 0 -21.86(-0.76%)
Dec 21, 2020 2797 2893 2787 2871 0 +5.37(+0.19%)
Dec 18, 2020 2946 2949 2850 2866 0 -84.40(-2.86%)
Dec 17, 2020 2954 3007 2940 2950 0 +23.38(+0.80%)
Dec 16, 2020 2943 2946 2877 2927 0 -16.02(-0.54%)
Dec 15, 2020 2927 2958 2884 2943 0 +34.18(+1.18%)
Dec 14, 2020 3032 3032 2904 2909 0 -94.34(-3.14%)
Dec 11, 2020 3036 3067 2982 3003 0 -54.98(-1.80%)
Dec 10, 2020 2999 3069 2987 3058 0 +33.02(+1.09%)
Dec 09, 2020 3032 3049 2994 3025 0 -11.13(-0.37%)
Dec 08, 2020 2997 3049 2978 3036 0 +33.80(+1.13%)
Dec 07, 2020 3041 3083 2978 3002 0 -84.60(-2.74%)
Dec 04, 2020 2978 3088 2962 3087 0 +131.82(+4.46%)
Dec 03, 2020 2884 2997 2864 2955 0 +71.82(+2.49%)
Dec 02, 2020 2888 2905 2854 2883 0 -28.00(-0.96%)
Dec 01, 2020 2835 2937 2834 2911 0 +81.97(+2.90%)
Nov 30, 2020 2808 2832 2774 2829 0 +1.41(+0.05%)
Nov 27, 2020 2834 2870 2812 2828 0 -18.89(-0.66%)
Nov 25, 2020 2869 2883 2813 2847 0 -32.07(-1.11%)
Nov 24, 2020 2887 2933 2862 2879 0 +44.06(+1.55%)
Nov 23, 2020 2807 2848 2779 2835 0 +51.10(+1.84%)
Nov 20, 2020 2843 2846 2768 2784 0 -84.11(-2.93%)
Nov 19, 2020 2843 2891 2822 2868 0 +11.00(+0.39%)
Nov 18, 2020 2950 2978 2855 2857 0 -98.05(-3.32%)
Nov 17, 2020 2934 2989 2905 2955 0 -28.28(-0.95%)
Nov 16, 2020 2976 2988 2880 2983 0 +132.45(+4.65%)
Nov 13, 2020 2741 2860 2737 2851 0 +138.45(+5.10%)
Nov 12, 2020 2701 2756 2683 2712 0 -19.57(-0.72%)
Nov 11, 2020 2860 2885 2700 2732 0 -143.59(-4.99%)
Nov 10, 2020 2911 2939 2823 2875 0 +50.95(+1.80%)
Nov 09, 2020 2692 3044 2669 2824 0 +391.90(+16.11%)
Nov 06, 2020 2446 2465 2410 2433 0 +0.23(+0.01%)
Nov 05, 2020 2430 2470 2396 2432 0 +9.31(+0.38%)
Nov 04, 2020 2428 2488 2412 2423 0 +19.68(+0.82%)
Nov 03, 2020 2380 2439 2342 2403 0 +123.46(+5.42%)
Nov 02, 2020 2243 2295 2208 2280 0 +70.74(+3.20%)
Oct 30, 2020 2197 2216 2155 2209 0 -0.24(-0.01%)
Oct 29, 2020 2183 2245 2153 2209 0 +18.66(+0.85%)
Oct 28, 2020 2269 2296 2187 2191 0 -137.90(-5.92%)
Oct 27, 2020 2415 2437 2328 2329 0 -94.03(-3.88%)
Oct 26, 2020 2538 2543 2404 2423 0 -152.87(-5.94%)
Oct 23, 2020 2607 2612 2536 2576 0 -15.12(-0.58%)
Oct 22, 2020 2549 2594 2518 2591 0 +52.27(+2.06%)
Oct 21, 2020 2568 2583 2524 2538 0 -30.53(-1.19%)
Oct 20, 2020 2592 2613 2557 2569 0 +9.99(+0.39%)
Oct 19, 2020 2617 2639 2554 2559 0 -55.41(-2.12%)
Oct 16, 2020 2656 2664 2612 2614 0 -30.14(-1.14%)
Oct 15, 2020 2621 2674 2619 2644 0 -11.56(-0.44%)
Oct 14, 2020 2593 2690 2591 2656 0 +68.84(+2.66%)
Oct 13, 2020 2654 2655 2585 2587 0 -91.94(-3.43%)
Oct 12, 2020 2695 2702 2665 2679 0 -19.17(-0.71%)
Oct 09, 2020 2701 2751 2686 2698 0 +4.19(+0.16%)
Oct 08, 2020 2647 2696 2638 2694 0 +60.95(+2.31%)
Oct 07, 2020 2596 2641 2594 2633 0 +61.56(+2.39%)
Oct 06, 2020 2548 2614 2538 2572 0 +44.50(+1.76%)
Oct 05, 2020 2533 2545 2481 2527 0 +13.04(+0.52%)
Oct 02, 2020 2444 2524 2427 2514 0 +21.30(+0.85%)
Oct 01, 2020 2482 2509 2448 2493 0 +15.24(+0.62%)
Sep 30, 2020 2453 2513 2451 2478 0 +39.88(+1.64%)
Sep 29, 2020 2455 2469 2422 2438 0 -25.75(-1.05%)
Sep 28, 2020 2509 2527 2459 2463 0 -3.21(-0.13%)
Sep 25, 2020 2419 2475 2408 2467 0 +19.08(+0.78%)
Sep 24, 2020 2401 2479 2346 2448 0 +39.89(+1.66%)
Sep 23, 2020 2547 2581 2397 2408 0 -136.24(-5.36%)
Sep 22, 2020 2556 2576 2514 2544 0 -1.06(-0.04%)
Sep 21, 2020 2586 2628 2519 2545 0 -140.69(-5.24%)
Sep 18, 2020 2723 2760 2676 2686 0 -30.25(-1.11%)
Sep 17, 2020 2683 2745 2675 2716 0 +2.32(+0.09%)
Sep 16, 2020 2615 2739 2606 2714 0 +106.02(+4.07%)
Sep 15, 2020 2582 2619 2563 2608 0 +30.79(+1.19%)
Sep 14, 2020 2508 2590 2495 2577 0 +86.68(+3.48%)
Sep 11, 2020 2478 2505 2469 2490 0 +16.95(+0.69%)
Sep 10, 2020 2477 2525 2457 2473 0 +14.02(+0.57%)
Sep 09, 2020 2405 2480 2366 2459 0 +75.95(+3.19%)
Sep 08, 2020 2385 2427 2373 2383 0 -26.69(-1.11%)
Sep 04, 2020 2444 2471 2386 2410 0 -9.63(-0.40%)
Sep 03, 2020 2454 2493 2402 2419 0 -20.27(-0.83%)
Sep 02, 2020 2420 2453 2392 2440 0 +28.25(+1.17%)
Sep 01, 2020 2391 2426 2363 2411 0 -2.30(-0.10%)
Aug 31, 2020 2466 2485 2410 2414 0 -66.63(-2.69%)
Aug 28, 2020 2420 2487 2410 2480 0 +69.21(+2.87%)
Aug 27, 2020 2328 2447 2325 2411 0 +96.41(+4.16%)
Aug 26, 2020 2315 2344 2266 2315 0 -26.99(-1.15%)
Aug 25, 2020 2399 2403 2304 2342 0 -47.42(-1.98%)
Aug 24, 2020 2328 2391 2299 2389 0 +80.36(+3.48%)
Aug 21, 2020 2327 2329 2297 2309 0 -18.11(-0.78%)
Aug 20, 2020 2313 2345 2288 2327 0 -5.04(-0.22%)
Aug 19, 2020 2376 2383 2323 2332 0 -56.29(-2.36%)
Aug 18, 2020 2397 2428 2367 2388 0 -3.63(-0.15%)
Aug 17, 2020 2395 2408 2365 2392 0 +8.82(+0.37%)
Aug 14, 2020 2340 2402 2316 2383 0 +36.45(+1.55%)
Aug 13, 2020 2365 2405 2338 2347 0 -42.18(-1.77%)
Aug 12, 2020 2442 2454 2379 2389 0 -42.27(-1.74%)
Aug 11, 2020 2346 2497 2332 2431 0 +29.81(+1.24%)
Aug 10, 2020 2334 2422 2328 2401 0 +85.90(+3.71%)
Aug 07, 2020 2238 2352 2231 2315 0 +55.84(+2.47%)
Aug 06, 2020 2196 2315 2182 2260 0 +63.47(+2.89%)
Aug 05, 2020 2180 2201 2157 2196 0 +34.50(+1.60%)
Aug 04, 2020 2103 2165 2084 2162 0 +76.94(+3.69%)
Aug 03, 2020 2107 2110 2036 2085 0 -26.57(-1.26%)
Jul 31, 2020 2122 2134 2085 2111 0 -27.68(-1.29%)
Jul 30, 2020 2117 2140 2088 2139 0 -14.71(-0.68%)
Jul 29, 2020 2142 2168 2117 2154 0 +19.67(+0.92%)
Jul 28, 2020 2145 2164 2124 2134 0 -16.61(-0.77%)
Jul 27, 2020 2174 2183 2141 2151 0 -36.53(-1.67%)
Jul 24, 2020 2173 2195 2163 2187 0 -1.10(-0.05%)
Jul 23, 2020 2196 2208 2165 2188 0 -15.49(-0.70%)
Jul 22, 2020 2179 2244 2160 2204 0 +23.26(+1.07%)
Jul 21, 2020 2136 2202 2132 2180 0 +67.74(+3.21%)
Jul 20, 2020 2132 2164 2091 2113 0 -44.39(-2.06%)
Jul 17, 2020 2189 2193 2143 2157 0 -17.31(-0.80%)
Jul 16, 2020 2193 2216 2162 2174 0 -33.06(-1.50%)
Jul 15, 2020 2161 2219 2157 2207 0 +98.63(+4.68%)
Jul 14, 2020 2074 2120 2051 2109 0 +19.86(+0.95%)
Jul 13, 2020 2098 2147 2058 2089 0 +5.29(+0.25%)
Jul 10, 2020 2032 2088 1993 2084 0 +53.47(+2.63%)
Jul 09, 2020 2101 2104 1997 2030 0 -81.46(-3.86%)
Jul 08, 2020 2108 2150 2090 2112 0 +1.29(+0.06%)
Jul 07, 2020 2127 2137 2077 2110 0 -29.31(-1.37%)
Jul 06, 2020 2195 2210 2127 2140 0 -11.76(-0.55%)
Jul 02, 2020 2183 2225 2147 2151 0 +14.36(+0.67%)
Jul 01, 2020 2164 2197 2101 2137 0 -36.35(-1.67%)
Jun 30, 2020 2147 2195 2128 2173 0 +9.42(+0.44%)
Jun 29, 2020 2105 2185 2075 2164 0 +83.97(+4.04%)
Jun 26, 2020 2172 2174 2078 2080 0 -104.06(-4.76%)
Jun 25, 2020 2151 2207 2136 2184 0 +4.17(+0.19%)
Jun 24, 2020 2249 2265 2127 2180 0 -130.58(-5.65%)
Jun 23, 2020 2250 2368 2249 2310 0 +125.93(+5.76%)
Jun 22, 2020 2145 2193 2101 2185 0 +26.71(+1.24%)
Jun 19, 2020 2259 2262 2152 2158 0 -63.81(-2.87%)
Jun 18, 2020 2148 2226 2119 2222 0 +54.64(+2.52%)
Jun 17, 2020 2253 2254 2162 2167 0 -82.21(-3.66%)
Jun 16, 2020 2255 2297 2204 2249 0 +66.05(+3.03%)
Jun 15, 2020 2089 2189 2064 2183 0 +23.70(+1.10%)
Jun 12, 2020 2218 2236 2097 2159 0 +31.81(+1.50%)
Jun 11, 2020 2148 2206 2113 2128 0 -142.65(-6.28%)
Jun 10, 2020 2442 2447 2267 2270 0 -168.13(-6.90%)
Jun 09, 2020 2498 2499 2388 2438 0 -106.90(-4.20%)
Jun 08, 2020 2578 2581 2508 2545 0 +98.27(+4.02%)
Jun 05, 2020 2517 2557 2429 2447 0 +115.34(+4.95%)
Jun 04, 2020 2331 2368 2282 2332 0 -19.46(-0.83%)
Jun 03, 2020 2307 2374 2303 2351 0 +96.82(+4.29%)
Jun 02, 2020 2280 2296 2233 2254 0 -20.87(-0.92%)
Jun 01, 2020 2239 2302 2215 2275 0 +74.30(+3.38%)
May 29, 2020 2204 2256 2171 2201 0 -29.41(-1.32%)
May 28, 2020 2293 2297 2207 2230 0 -41.20(-1.81%)
May 27, 2020 2232 2302 2207 2272 0 +74.79(+3.40%)
May 26, 2020 2142 2218 2118 2197 0 +132.19(+6.40%)
May 22, 2020 2105 2106 2040 2065 0 -28.26(-1.35%)
May 21, 2020 2096 2145 2077 2093 0 -2.57(-0.12%)
May 20, 2020 2103 2122 2074 2095 0 +46.72(+2.28%)
May 19, 2020 2090 2130 2014 2049 0 -52.28(-2.49%)
May 18, 2020 2006 2139 2002 2101 0 +198.97(+10.46%)
May 15, 2020 1890 1911 1845 1902 0 -9.30(-0.49%)
May 14, 2020 1820 1917 1765 1911 0 +47.47(+2.55%)
May 13, 2020 1963 1965 1830 1864 0 -100.67(-5.12%)
May 12, 2020 2066 2097 1963 1964 0 -93.25(-4.53%)
May 11, 2020 2124 2125 2046 2058 0 -68.38(-3.22%)
May 08, 2020 2114 2134 2072 2126 0 +44.02(+2.11%)
May 07, 2020 2078 2136 2035 2082 0 +12.33(+0.60%)
May 06, 2020 2038 2084 2006 2070 0 +48.92(+2.42%)
May 05, 2020 2184 2216 2015 2021 0 -130.74(-6.08%)
May 04, 2020 2075 2160 2060 2152 0 +43.76(+2.08%)
May 01, 2020 2174 2194 2096 2108 0 -135.62(-6.05%)
Apr 30, 2020 2294 2315 2227 2243 0 -91.44(-3.92%)
Apr 29, 2020 2321 2352 2279 2335 0 +107.07(+4.81%)
Apr 28, 2020 2246 2312 2226 2228 0 +35.73(+1.63%)
Apr 27, 2020 2136 2216 2124 2192 0 +73.60(+3.47%)
Apr 24, 2020 2028 2168 2018 2118 0 +126.22(+6.34%)
Apr 23, 2020 1968 2056 1952 1992 0 -61.02(-2.97%)
Apr 22, 2020 2011 2096 1978 2053 0 +87.67(+4.46%)
Apr 21, 2020 1952 2003 1926 1966 0 -20.07(-1.01%)
Apr 20, 2020 1977 2028 1950 1986 0 -28.33(-1.41%)
Apr 17, 2020 1983 2050 1970 2014 0 +176.83(+9.63%)
Apr 16, 2020 1851 1894 1783 1837 0 -13.51(-0.73%)
Apr 15, 2020 1834 1864 1772 1851 0 -85.57(-4.42%)
Apr 14, 2020 1926 2002 1894 1936 0 +42.15(+2.23%)
Apr 13, 2020 1994 2001 1832 1894 0 -98.13(-4.93%)
Apr 09, 2020 1968 2110 1957 1992 0 +93.81(+4.94%)
Apr 08, 2020 1899 2006 1866 1898 0 +47.45(+2.56%)
Apr 07, 2020 1952 1991 1837 1851 0 +38.13(+2.10%)
Apr 06, 2020 1696 1835 1674 1813 0 +216.34(+13.55%)
Apr 03, 2020 1640 1657 1505 1597 0 -70.31(-4.22%)
Apr 02, 2020 1652 1751 1628 1667 0 -18.84(-1.12%)
Apr 01, 2020 1696 1726 1576 1686 0 -152.14(-8.28%)
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%)
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.