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 29, 2016 1726 1746 1716 1740 0 +17.52(+1.02%)
Jan 28, 2016 1721 1737 1706 1722 0 +7.32(+0.43%)
Jan 27, 2016 1721 1736 1705 1715 0 -5.31(-0.31%)
Jan 26, 2016 1712 1736 1707 1720 0 +11.13(+0.65%)
Jan 25, 2016 1731 1736 1702 1709 0 -21.29(-1.23%)
Jan 22, 2016 1738 1743 1717 1730 0 +8.59(+0.50%)
Jan 21, 2016 1740 1744 1702 1722 0 -12.22(-0.70%)
Jan 20, 2016 1726 1749 1691 1734 0 -10.48(-0.60%)
Jan 19, 2016 1759 1767 1726 1744 0 -0.79(-0.05%)
Jan 15, 2016 1745 1745 1745 1745 0 -10.25(-0.58%)
Jan 14, 2016 1756 1769 1740 1755 0 +5.21(+0.30%)
Jan 13, 2016 1780 1793 1748 1750 0 -29.29(-1.65%)
Jan 12, 2016 1763 1781 1757 1779 0 +25.11(+1.43%)
Jan 11, 2016 1743 1764 1738 1754 0 +14.60(+0.84%)
Jan 08, 2016 1748 1760 1736 1740 0 -2.21(-0.13%)
Jan 07, 2016 1738 1762 1736 1742 0 -19.13(-1.09%)
Jan 06, 2016 1756 1770 1745 1761 0 -21.93(-1.23%)
Jan 05, 2016 1782 1790 1768 1783 0 +1.99(+0.11%)
Jan 04, 2016 1780 1788 1766 1781 0 -20.18(-1.12%)
Dec 31, 2015 1801 1801 1801 1801 0 -21.19(-1.16%)
Dec 30, 2015 1827 1836 1817 1822 0 -4.16(-0.23%)
Dec 29, 2015 1835 1843 1823 1827 0 -2.81(-0.15%)
Dec 28, 2015 1818 1834 1813 1829 0 +7.97(+0.44%)
Dec 24, 2015 1821 1821 1821 1821 0 -8.30(-0.45%)
Dec 23, 2015 1826 1839 1814 1830 0 +11.71(+0.64%)
Dec 22, 2015 1804 1823 1799 1818 0 +18.99(+1.06%)
Dec 21, 2015 1796 1807 1782 1799 0 +12.45(+0.70%)
Dec 18, 2015 1811 1819 1786 1787 0 -34.64(-1.90%)
Dec 17, 2015 1832 1836 1817 1821 0 -10.14(-0.55%)
Dec 16, 2015 1821 1836 1806 1831 0 +20.95(+1.16%)
Dec 15, 2015 1804 1820 1800 1810 0 -2.76(-0.15%)
Dec 14, 2015 1807 1824 1792 1813 0 +7.76(+0.43%)
Dec 11, 2015 1800 1816 1794 1805 0 -6.77(-0.37%)
Dec 10, 2015 1809 1823 1796 1812 0 +4.14(+0.23%)
Dec 09, 2015 1794 1824 1786 1808 0 +4.36(+0.24%)
Dec 08, 2015 1791 1816 1776 1804 0 -19.48(-1.07%)
Dec 07, 2015 1823 1835 1807 1823 0 +1.95(+0.11%)
Dec 04, 2015 1797 1835 1796 1821 0 +28.17(+1.57%)
Dec 03, 2015 1819 1830 1787 1793 0 -22.10(-1.22%)
Dec 02, 2015 1820 1831 1811 1815 0 -4.29(-0.24%)
Dec 01, 2015 1831 1836 1815 1819 0 -2.80(-0.15%)
Nov 30, 2015 1844 1851 1821 1822 0 -22.80(-1.24%)
Nov 27, 2015 1843 1849 1833 1845 0 +2.92(+0.16%)
Nov 25, 2015 1842 1842 1842 1842 0 +9.66(+0.53%)
Nov 24, 2015 1824 1842 1816 1832 0 -0.60(-0.03%)
Nov 23, 2015 1833 1837 1830 1833 0 +19.23(+1.06%)
Nov 20, 2015 1839 1846 1811 1814 0 -18.50(-1.01%)
Nov 19, 2015 1839 1862 1826 1832 0 +4.11(+0.22%)
Nov 18, 2015 1803 1833 1797 1828 0 +25.36(+1.41%)
Nov 17, 2015 1810 1824 1796 1803 0 -6.57(-0.36%)
Nov 16, 2015 1782 1812 1777 1809 0 +27.54(+1.55%)
Nov 13, 2015 1791 1800 1769 1782 0 -13.82(-0.77%)
Nov 12, 2015 1802 1811 1782 1796 0 -14.74(-0.81%)
Nov 11, 2015 1818 1820 1807 1810 0 -8.84(-0.49%)
Nov 10, 2015 1811 1828 1804 1819 0 +6.07(+0.33%)
Nov 09, 2015 1825 1833 1797 1813 0 -18.59(-1.01%)
Nov 06, 2015 1821 1837 1814 1832 0 +0.58(+0.03%)
Nov 05, 2015 1819 1839 1806 1831 0 +5.04(+0.28%)
Nov 04, 2015 1849 1859 1819 1826 0 -11.91(-0.65%)
Nov 03, 2015 1834 1843 1820 1838 0 -3.26(-0.18%)
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.