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 (%)
Oct 31, 2017 2293 2338 2290 2332 0 +40.03(+1.75%)
Oct 30, 2017 2291 2298 2278 2292 0 -7.19(-0.31%)
Oct 27, 2017 2291 2304 2280 2299 0 -3.98(-0.17%)
Oct 26, 2017 2295 2312 2292 2303 0 +11.31(+0.49%)
Oct 25, 2017 2302 2307 2278 2292 0 -7.51(-0.33%)
Oct 24, 2017 2309 2315 2297 2300 0 -8.25(-0.36%)
Oct 23, 2017 2307 2316 2299 2308 0 +2.66(+0.12%)
Oct 20, 2017 2311 2317 2292 2305 0 +1.27(+0.06%)
Oct 19, 2017 2305 2312 2293 2304 0 -4.09(-0.18%)
Oct 18, 2017 2311 2318 2294 2308 0 +1.12(+0.05%)
Oct 17, 2017 2292 2318 2277 2307 0 +2.42(+0.11%)
Oct 16, 2017 2292 2312 2288 2304 0 +12.74(+0.56%)
Oct 13, 2017 2292 2306 2285 2292 0 +5.67(+0.25%)
Oct 12, 2017 2261 2292 2254 2286 0 +22.51(+0.99%)
Oct 11, 2017 2275 2289 2258 2263 0 -5.05(-0.22%)
Oct 10, 2017 2271 2290 2265 2269 0 +1.37(+0.06%)
Oct 09, 2017 2282 2294 2265 2267 0 -14.93(-0.65%)
Oct 06, 2017 2276 2289 2270 2282 0 -2.18(-0.10%)
Oct 05, 2017 2275 2296 2271 2284 0 +1.39(+0.06%)
Oct 04, 2017 2272 2293 2258 2283 0 +18.44(+0.81%)
Oct 03, 2017 2271 2281 2254 2264 0 -7.64(-0.34%)
Oct 02, 2017 2274 2286 2267 2272 0 -1.65(-0.07%)
Sep 29, 2017 2276 2293 2271 2274 0 -4.56(-0.20%)
Sep 28, 2017 2280 2295 2265 2278 0 -6.11(-0.27%)
Sep 27, 2017 2288 2302 2265 2284 0 -3.42(-0.15%)
Sep 26, 2017 2286 2304 2272 2288 0 +2.56(+0.11%)
Sep 25, 2017 2256 2298 2251 2285 0 +35.21(+1.56%)
Sep 22, 2017 2265 2274 2245 2250 0 -16.07(-0.71%)
Sep 21, 2017 2284 2290 2257 2266 0 -17.48(-0.77%)
Sep 20, 2017 2272 2287 2257 2284 0 +24.31(+1.08%)
Sep 19, 2017 2257 2276 2252 2259 0 +2.17(+0.10%)
Sep 18, 2017 2244 2261 2236 2257 0 +9.26(+0.41%)
Sep 15, 2017 2244 2251 2202 2248 0 +41.19(+1.87%)
Sep 14, 2017 2232 2243 2186 2207 0 -23.03(-1.03%)
Sep 13, 2017 2205 2243 2201 2230 0 +27.87(+1.27%)
Sep 12, 2017 2219 2223 2196 2202 0 -14.47(-0.65%)
Sep 11, 2017 2209 2218 2198 2216 0 +17.28(+0.79%)
Sep 08, 2017 2199 2212 2183 2199 0 -11.64(-0.53%)
Sep 07, 2017 2202 2216 2185 2211 0 +9.38(+0.43%)
Sep 06, 2017 2204 2209 2188 2201 0 -0.44(-0.02%)
Sep 05, 2017 2198 2213 2188 2202 0 +1.82(+0.08%)
Sep 01, 2017 2196 2207 2189 2200 0 +14.17(+0.65%)
Aug 31, 2017 2188 2199 2179 2186 0 +2.34(+0.11%)
Aug 30, 2017 2165 2195 2159 2183 0 +18.76(+0.87%)
Aug 29, 2017 2157 2176 2150 2165 0 +7.58(+0.35%)
Aug 28, 2017 2155 2167 2143 2157 0 -9.34(-0.43%)
Aug 25, 2017 2134 2181 2127 2166 0 +38.71(+1.82%)
Aug 24, 2017 2187 2192 2125 2128 0 -25.22(-1.17%)
Aug 23, 2017 2145 2157 2133 2153 0 -0.39(-0.02%)
Aug 22, 2017 2137 2156 2132 2153 0 +22.69(+1.06%)
Aug 21, 2017 2132 2140 2122 2131 0 -1.31(-0.06%)
Aug 18, 2017 2125 2147 2115 2132 0 -1.91(-0.09%)
Aug 17, 2017 2126 2155 2120 2134 0 +0.78(+0.04%)
Aug 16, 2017 2156 2161 2130 2133 0 -17.10(-0.80%)
Aug 15, 2017 2144 2166 2134 2150 0 +14.93(+0.70%)
Aug 14, 2017 2168 2172 2094 2135 0 -18.34(-0.85%)
Aug 11, 2017 2131 2164 2123 2154 0 +26.58(+1.25%)
Aug 10, 2017 2143 2148 2125 2127 0 -20.03(-0.93%)
Aug 09, 2017 2173 2184 2138 2147 0 -32.93(-1.51%)
Aug 08, 2017 2195 2209 2176 2180 0 -36.32(-1.64%)
Aug 07, 2017 2215 2225 2206 2216 0 +6.14(+0.28%)
Aug 04, 2017 2201 2214 2196 2210 0 +6.00(+0.27%)
Aug 03, 2017 2232 2245 2199 2204 0 -25.57(-1.15%)
Aug 02, 2017 2223 2236 2211 2230 0 +1.37(+0.06%)
Aug 01, 2017 2237 2246 2219 2228 0 -0.37(-0.02%)
Jul 31, 2017 2215 2233 2200 2229 0 +16.84(+0.76%)
Jul 28, 2017 2214 2226 2198 2212 0 -15.72(-0.71%)
Jul 27, 2017 2210 2231 2198 2228 0 +18.27(+0.83%)
Jul 26, 2017 2206 2220 2200 2209 0 +4.25(+0.19%)
Jul 25, 2017 2190 2212 2181 2205 0 +21.55(+0.99%)
Jul 24, 2017 2166 2196 2159 2183 0 +16.51(+0.76%)
Jul 21, 2017 2156 2171 2149 2167 0 +9.72(+0.45%)
Jul 20, 2017 2161 2170 2147 2157 0 -3.93(-0.18%)
Jul 19, 2017 2142 2162 2135 2161 0 +27.30(+1.28%)
Jul 18, 2017 2145 2152 2129 2134 0 -13.58(-0.63%)
Jul 17, 2017 2141 2154 2132 2147 0 +7.41(+0.35%)
Jul 14, 2017 2143 2151 2135 2140 0 +3.28(+0.15%)
Jul 13, 2017 2132 2142 2127 2137 0 +9.46(+0.44%)
Jul 12, 2017 2103 2137 2099 2127 0 +38.96(+1.87%)
Jul 11, 2017 2085 2108 2078 2088 0 +3.79(+0.18%)
Jul 10, 2017 2088 2094 2064 2085 0 -3.01(-0.14%)
Jul 07, 2017 2073 2094 2058 2088 0 +15.92(+0.77%)
Jul 06, 2017 2078 2090 2067 2072 0 -15.10(-0.72%)
Jul 05, 2017 2127 2132 2079 2087 0 -48.70(-2.28%)
Jul 03, 2017 2133 2145 2128 2135 0 +9.87(+0.46%)
Jun 30, 2017 2108 2133 2107 2126 0 +21.35(+1.01%)
Jun 29, 2017 2107 2121 2097 2104 0 +1.23(+0.06%)
Jun 28, 2017 2084 2121 2079 2103 0 +25.88(+1.25%)
Jun 27, 2017 2103 2112 2075 2077 0 -27.56(-1.31%)
Jun 26, 2017 2117 2127 2089 2105 0 +0.83(+0.04%)
Jun 23, 2017 2171 2186 2085 2104 0 -106.06(-4.80%)
Jun 22, 2017 2231 2238 2204 2210 0 -19.98(-0.90%)
Jun 21, 2017 2251 2262 2224 2230 0 -21.46(-0.95%)
Jun 20, 2017 2276 2290 2249 2251 0 -31.30(-1.37%)
Jun 19, 2017 2285 2295 2258 2283 0 +6.31(+0.28%)
Jun 16, 2017 2282 2309 2186 2276 0 -62.61(-2.68%)
Jun 15, 2017 2325 2350 2315 2339 0 -2.81(-0.12%)
Jun 14, 2017 2344 2352 2330 2342 0 +2.56(+0.11%)
Jun 13, 2017 2333 2347 2325 2339 0 +3.00(+0.13%)
Jun 12, 2017 2333 2357 2328 2336 0 +4.46(+0.19%)
Jun 09, 2017 2318 2336 2310 2332 0 +14.56(+0.63%)
Jun 08, 2017 2316 2322 2292 2317 0 +10.79(+0.47%)
Jun 07, 2017 2319 2328 2294 2306 0 -18.43(-0.79%)
Jun 06, 2017 2331 2341 2314 2325 0 -16.51(-0.71%)
Jun 05, 2017 2346 2355 2335 2341 0 -11.34(-0.48%)
Jun 02, 2017 2340 2360 2333 2353 0 +16.28(+0.70%)
Jun 01, 2017 2304 2337 2300 2336 0 +38.75(+1.69%)
May 31, 2017 2289 2300 2271 2298 0 +14.01(+0.61%)
May 30, 2017 2291 2292 2273 2284 0 -10.17(-0.44%)
May 26, 2017 2289 2299 2279 2294 0 +3.95(+0.17%)
May 25, 2017 2291 2298 2275 2290 0 +2.88(+0.13%)
May 24, 2017 2285 2298 2277 2287 0 -0.32(-0.01%)
May 23, 2017 2312 2317 2281 2287 0 -28.74(-1.24%)
May 22, 2017 2300 2325 2299 2316 0 +18.02(+0.78%)
May 19, 2017 2291 2304 2280 2298 0 +6.18(+0.27%)
May 18, 2017 2290 2302 2273 2292 0 +1.41(+0.06%)
May 17, 2017 2285 2304 2267 2290 0 +3.30(+0.14%)
May 16, 2017 2294 2302 2283 2287 0 +4.61(+0.20%)
May 15, 2017 2272 2292 2268 2282 0 +3.40(+0.15%)
May 12, 2017 2315 2323 2270 2279 0 -44.84(-1.93%)
May 11, 2017 2296 2338 2287 2324 0 +17.32(+0.75%)
May 10, 2017 2307 2331 2292 2307 0 -16.52(-0.71%)
May 09, 2017 2322 2344 2310 2323 0 +2.53(+0.11%)
May 08, 2017 2307 2367 2285 2321 0 -18.41(-0.79%)
May 05, 2017 2318 2342 2311 2339 0 +28.71(+1.24%)
May 04, 2017 2268 2312 2263 2310 0 +65.40(+2.91%)
May 03, 2017 2240 2251 2227 2245 0 +2.50(+0.11%)
May 02, 2017 2243 2248 2235 2242 0 +1.18(+0.05%)
May 01, 2017 2245 2256 2230 2241 0 -1.06(-0.05%)
Apr 28, 2017 2267 2268 2234 2242 0 -29.71(-1.31%)
Apr 27, 2017 2255 2283 2252 2272 0 +17.28(+0.77%)
Apr 26, 2017 2254 2268 2247 2255 0 +3.39(+0.15%)
Apr 25, 2017 2243 2256 2237 2251 0 +13.64(+0.61%)
Apr 24, 2017 2230 2246 2221 2238 0 +24.79(+1.12%)
Apr 21, 2017 2222 2231 2210 2213 0 -10.86(-0.49%)
Apr 20, 2017 2211 2231 2204 2224 0 +14.62(+0.66%)
Apr 19, 2017 2228 2236 2208 2209 0 -16.89(-0.76%)
Apr 18, 2017 2201 2237 2197 2226 0 +23.23(+1.05%)
Apr 17, 2017 2196 2207 2191 2203 0 +9.96(+0.45%)
Apr 13, 2017 2206 2214 2192 2193 0 -14.57(-0.66%)
Apr 12, 2017 2190 2212 2182 2207 0 +6.30(+0.29%)
Apr 11, 2017 2190 2207 2183 2201 0 +9.54(+0.44%)
Apr 10, 2017 2190 2220 2171 2192 0 -2.23(-0.10%)
Apr 07, 2017 2189 2200 2183 2194 0 +5.60(+0.26%)
Apr 06, 2017 2184 2197 2179 2188 0 +5.61(+0.26%)
Apr 05, 2017 2183 2202 2178 2183 0 -3.03(-0.14%)
Apr 04, 2017 2185 2192 2176 2186 0 -2.42(-0.11%)
Apr 03, 2017 2206 2209 2179 2188 0 -12.57(-0.57%)
Mar 31, 2017 2197 2212 2196 2201 0 -0.15(-0.01%)
Mar 30, 2017 2188 2211 2184 2201 0 +8.08(+0.37%)
Mar 29, 2017 2204 2206 2184 2193 0 -16.20(-0.73%)
Mar 28, 2017 2196 2215 2185 2209 0 +7.08(+0.32%)
Mar 27, 2017 2219 2228 2189 2202 0 -29.15(-1.31%)
Mar 24, 2017 2228 2240 2216 2231 0 +3.19(+0.14%)
Mar 23, 2017 2218 2245 2210 2228 0 +5.55(+0.25%)
Mar 22, 2017 2197 2225 2186 2222 0 +26.82(+1.22%)
Mar 21, 2017 2214 2222 2193 2195 0 -18.00(-0.81%)
Mar 20, 2017 2243 2249 2207 2213 0 -30.82(-1.37%)
Mar 17, 2017 2229 2256 2215 2244 0 +19.06(+0.86%)
Mar 16, 2017 2224 2235 2210 2225 0 -4.62(-0.21%)
Mar 15, 2017 2202 2235 2197 2230 0 +33.78(+1.54%)
Mar 14, 2017 2195 2199 2175 2196 0 +0.77(+0.04%)
Mar 13, 2017 2202 2210 2178 2195 0 -10.49(-0.48%)
Mar 10, 2017 2232 2237 2202 2206 0 -14.60(-0.66%)
Mar 09, 2017 2221 2238 2203 2220 0 +3.04(+0.14%)
Mar 08, 2017 2208 2228 2206 2217 0 +2.84(+0.13%)
Mar 07, 2017 2210 2226 2205 2214 0 +4.20(+0.19%)
Mar 06, 2017 2198 2214 2191 2210 0 -1.93(-0.09%)
Mar 03, 2017 2231 2235 2197 2212 0 -25.82(-1.15%)
Mar 02, 2017 2242 2258 2232 2238 0 -15.16(-0.67%)
Mar 01, 2017 2248 2263 2222 2253 0 +18.69(+0.84%)
Feb 28, 2017 2240 2248 2230 2234 0 -8.95(-0.40%)
Feb 27, 2017 2253 2262 2239 2243 0 -15.40(-0.68%)
Feb 24, 2017 2243 2268 2241 2259 0 +13.80(+0.61%)
Feb 23, 2017 2247 2254 2233 2245 0 +2.50(+0.11%)
Feb 22, 2017 2238 2246 2233 2242 0 -4.14(-0.18%)
Feb 21, 2017 2232 2250 2231 2247 0 +20.84(+0.94%)
Feb 17, 2017 2226 2226 2226 2226 0 -15.37(-0.69%)
Feb 16, 2017 2246 2248 2232 2241 0 -5.00(-0.22%)
Feb 15, 2017 2239 2251 2224 2246 0 +1.61(+0.07%)
Feb 14, 2017 2243 2249 2231 2245 0 -3.52(-0.16%)
Feb 13, 2017 2242 2256 2237 2248 0 +7.12(+0.32%)
Feb 10, 2017 2224 2245 2216 2241 0 +14.71(+0.66%)
Feb 09, 2017 2208 2230 2201 2226 0 +16.63(+0.75%)
Feb 08, 2017 2218 2223 2201 2210 0 -15.59(-0.70%)
Feb 07, 2017 2225 2259 2209 2225 0 +39.48(+1.81%)
Feb 06, 2017 2265 2269 2131 2186 0 -53.32(-2.38%)
Feb 03, 2017 2241 2252 2224 2239 0 +7.01(+0.31%)
Feb 02, 2017 2236 2246 2223 2232 0 +12.59(+0.57%)
Feb 01, 2017 2226 2246 2218 2219 0 -16.78(-0.75%)
Jan 31, 2017 2249 2258 2233 2236 0 -12.50(-0.56%)
Jan 30, 2017 2247 2257 2234 2249 0 +1.06(+0.05%)
Jan 27, 2017 2269 2273 2244 2248 0 -15.21(-0.67%)
Jan 26, 2017 2271 2274 2253 2263 0 -3.93(-0.17%)
Jan 25, 2017 2291 2303 2264 2267 0 -20.30(-0.89%)
Jan 24, 2017 2292 2303 2276 2287 0 +1.99(+0.09%)
Jan 23, 2017 2296 2298 2277 2285 0 -11.94(-0.52%)
Jan 20, 2017 2299 2316 2288 2297 0 +8.92(+0.39%)
Jan 19, 2017 2360 2361 2284 2288 0 -67.66(-2.87%)
Jan 18, 2017 2346 2359 2336 2356 0 +15.00(+0.64%)
Jan 17, 2017 2333 2354 2328 2341 0 -5.67(-0.24%)
Jan 13, 2017 2346 2346 2346 2346 0 +3.11(+0.13%)
Jan 12, 2017 2354 2361 2331 2343 0 -18.43(-0.78%)
Jan 11, 2017 2359 2368 2345 2362 0 -4.03(-0.17%)
Jan 10, 2017 2372 2379 2355 2366 0 -9.61(-0.40%)
Jan 09, 2017 2365 2388 2361 2375 0 +14.56(+0.62%)
Jan 06, 2017 2342 2375 2336 2361 0 +13.75(+0.59%)
Jan 05, 2017 2345 2362 2341 2347 0 -9.25(-0.39%)
Jan 04, 2017 2338 2365 2336 2356 0 +7.93(+0.34%)
Jan 03, 2017 2362 2377 2325 2348 0 -14.01(-0.59%)
Dec 30, 2016 2362 2362 2362 2362 0 -22.28(-0.93%)
Dec 29, 2016 2382 2395 2372 2385 0 +7.58(+0.32%)
Dec 28, 2016 2397 2403 2369 2377 0 -18.74(-0.78%)
Dec 27, 2016 2404 2414 2389 2396 0 -3.15(-0.13%)
Dec 23, 2016 2399 2399 2399 2399 0 -0.26(-0.01%)
Dec 22, 2016 2403 2413 2384 2399 0 -1.84(-0.08%)
Dec 21, 2016 2410 2424 2400 2401 0 -8.47(-0.35%)
Dec 20, 2016 2418 2429 2399 2410 0 -4.35(-0.18%)
Dec 19, 2016 2396 2433 2389 2414 0 +13.11(+0.55%)
Dec 16, 2016 2382 2418 2381 2401 0 +21.35(+0.90%)
Dec 15, 2016 2356 2386 2350 2380 0 +21.01(+0.89%)
Dec 14, 2016 2368 2380 2350 2358 0 -5.12(-0.22%)
Dec 13, 2016 2352 2380 2344 2364 0 +26.53(+1.14%)
Dec 12, 2016 2343 2363 2331 2337 0 -9.57(-0.41%)
Dec 09, 2016 2331 2356 2304 2347 0 +32.82(+1.42%)
Dec 08, 2016 2311 2331 2296 2314 0 -17.09(-0.73%)
Dec 07, 2016 2308 2340 2299 2331 0 +24.61(+1.07%)
Dec 06, 2016 2307 2314 2285 2306 0 +17.10(+0.75%)
Dec 05, 2016 2291 2307 2279 2289 0 -0.37(-0.02%)
Dec 02, 2016 2281 2311 2279 2290 0 +24.55(+1.08%)
Dec 01, 2016 2263 2270 2247 2265 0 -7.17(-0.32%)
Nov 30, 2016 2286 2298 2268 2272 0 -24.74(-1.08%)
Nov 29, 2016 2292 2311 2287 2297 0 +7.01(+0.31%)
Nov 28, 2016 2295 2301 2278 2290 0 -9.79(-0.43%)
Nov 25, 2016 2293 2308 2289 2300 0 +15.15(+0.66%)
Nov 23, 2016 2285 2285 2285 2285 0 -22.42(-0.97%)
Nov 22, 2016 2294 2322 2287 2307 0 +14.79(+0.65%)
Nov 21, 2016 2271 2296 2269 2292 0 +20.74(+0.91%)
Nov 18, 2016 2276 2294 2266 2271 0 -9.39(-0.41%)
Nov 17, 2016 2273 2291 2256 2281 0 +8.31(+0.37%)
Nov 16, 2016 2265 2288 2250 2273 0 -16.49(-0.72%)
Nov 15, 2016 2286 2299 2267 2289 0 +2.42(+0.11%)
Nov 14, 2016 2252 2302 2245 2287 0 +27.39(+1.21%)
Nov 11, 2016 2257 2266 2238 2259 0 +0.92(+0.04%)
Nov 10, 2016 2282 2289 2249 2258 0 -34.54(-1.51%)
Nov 09, 2016 2236 2298 2200 2293 0 +2.45(+0.11%)
Nov 08, 2016 2247 2311 2242 2290 0 +55.43(+2.48%)
Nov 07, 2016 2140 2261 2135 2235 0 +189.05(+9.24%)
Nov 04, 2016 2038 2054 2031 2046 0 +7.77(+0.38%)
Nov 03, 2016 2050 2057 2028 2038 0 -3.26(-0.16%)
Nov 02, 2016 2054 2060 2035 2041 0 -13.76(-0.67%)
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.