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 28, 2014 1867 1896 1861 1877 0 +12.98(+0.70%)
Nov 26, 2014 1864 1864 1864 1864 0 +20.10(+1.09%)
Nov 25, 2014 1847 1854 1836 1844 0 -2.02(-0.11%)
Nov 24, 2014 1853 1867 1839 1846 0 -3.82(-0.21%)
Nov 21, 2014 1848 1865 1843 1850 0 +22.43(+1.23%)
Nov 20, 2014 1818 1833 1811 1827 0 -0.66(-0.04%)
Nov 19, 2014 1830 1836 1821 1828 0 -4.01(-0.22%)
Nov 18, 2014 1823 1837 1812 1832 0 +15.39(+0.85%)
Nov 17, 2014 1803 1826 1799 1817 0 +11.78(+0.65%)
Nov 14, 2014 1805 1817 1801 1805 0 -8.40(-0.46%)
Nov 13, 2014 1819 1828 1805 1813 0 -9.51(-0.52%)
Nov 12, 2014 1799 1831 1787 1823 0 +21.31(+1.18%)
Nov 11, 2014 1800 1814 1788 1802 0 -3.59(-0.20%)
Nov 10, 2014 1775 1806 1772 1805 0 +24.42(+1.37%)
Nov 07, 2014 1762 1785 1758 1781 0 +11.46(+0.65%)
Nov 06, 2014 1764 1784 1761 1769 0 +11.65(+0.66%)
Nov 05, 2014 1749 1766 1742 1758 0 +17.44(+1.00%)
Nov 04, 2014 1738 1746 1730 1740 0 -1.68(-0.10%)
Nov 03, 2014 1773 1774 1731 1742 0 -41.90(-2.35%)
Oct 31, 2014 1806 1808 1777 1784 0 -0.58(-0.03%)
Oct 30, 2014 1757 1789 1757 1784 0 +22.03(+1.25%)
Oct 28, 2014 1756 1766 1745 1762 0 +8.44(+0.48%)
Oct 27, 2014 1745 1754 1746 1754 0 +7.92(+0.45%)
Oct 24, 2014 1743 1750 1727 1746 0 +2.53(+0.15%)
Oct 23, 2014 1742 1756 1732 1743 0 +5.99(+0.34%)
Oct 21, 2014 1716 1738 1707 1737 0 +26.62(+1.56%)
Oct 20, 2014 1686 1715 1684 1711 0 +23.81(+1.41%)
Oct 17, 2014 1687 1692 1686 1687 0 +5.92(+0.35%)
Oct 16, 2014 1675 1695 1667 1681 0 -12.00(-0.71%)
Oct 15, 2014 1683 1705 1654 1693 0 +3.68(+0.22%)
Oct 14, 2014 1675 1695 1666 1689 0 +16.74(+1.00%)
Oct 13, 2014 1673 1698 1670 1673 0 -22.63(-1.33%)
Oct 10, 2014 1701 1721 1694 1695 0 -4.88(-0.29%)
Oct 09, 2014 1723 1734 1699 1700 0 -24.65(-1.43%)
Oct 08, 2014 1700 1727 1692 1725 0 +29.89(+1.76%)
Oct 07, 2014 1711 1721 1694 1695 0 -22.40(-1.30%)
Oct 06, 2014 1734 1736 1712 1717 0 -7.53(-0.44%)
Oct 03, 2014 1714 1732 1710 1725 0 +20.20(+1.19%)
Oct 02, 2014 1695 1714 1693 1705 0 +11.90(+0.70%)
Oct 01, 2014 1710 1723 1691 1693 0 -42.80(-2.47%)
Sep 30, 2014 1741 1743 1729 1736 0 -1.11(-0.06%)
Sep 29, 2014 1709 1740 1706 1737 0 +17.30(+1.01%)
Sep 26, 2014 1724 1731 1708 1719 0 +3.72(+0.22%)
Sep 25, 2014 1731 1742 1706 1716 0 -32.20(-1.84%)
Sep 19, 2014 1754 1760 1743 1748 0 +1.40(+0.08%)
Sep 18, 2014 1752 1758 1735 1746 0 +1.75(+0.10%)
Sep 17, 2014 1749 1754 1736 1745 0 -4.55(-0.26%)
Sep 16, 2014 1728 1754 1726 1749 0 +13.16(+0.76%)
Sep 15, 2014 1743 1747 1730 1736 0 -1.01(-0.06%)
Sep 12, 2014 1758 1759 1731 1737 0 -20.83(-1.18%)
Sep 11, 2014 1755 1761 1747 1758 0 +0.54(+0.03%)
Sep 10, 2014 1766 1770 1745 1757 0 -1.00(-0.06%)
Sep 09, 2014 1776 1779 1752 1758 0 -17.50(-0.99%)
Sep 08, 2014 1773 1781 1765 1776 0 +4.01(+0.23%)
Sep 05, 2014 1767 1774 1760 1772 0 +2.20(+0.12%)
Sep 04, 2014 1767 1781 1761 1770 0 +2.56(+0.14%)
Sep 03, 2014 1755 1771 1752 1767 0 +12.72(+0.73%)
Sep 02, 2014 1738 1757 1735 1754 0 +17.51(+1.01%)
Aug 29, 2014 1737 1737 1737 0 +0.48(+0.03%)
Aug 28, 2014 1734 1741 1729 1736 0 -0.86(-0.05%)
Aug 27, 2014 1744 1746 1734 1737 0 -1.92(-0.11%)
Aug 26, 2014 1737 1741 1732 1739 0 +4.50(+0.26%)
Aug 25, 2014 1735 1740 1726 1735 0 +7.21(+0.42%)
Aug 22, 2014 1730 1736 1717 1727 0 -0.08(-0.00%)
Aug 21, 2014 1728 1735 1720 1728 0 +1.12(+0.06%)
Aug 20, 2014 1726 1735 1714 1726 0 -4.16(-0.24%)
Aug 19, 2014 1731 1732 1724 1731 0 +3.24(+0.19%)
Aug 18, 2014 1722 1730 1712 1727 0 +10.87(+0.63%)
Aug 15, 2014 1732 1734 1706 1716 0 -8.93(-0.52%)
Aug 14, 2014 1729 1737 1721 1725 0 -2.08(-0.12%)
Aug 13, 2014 1713 1729 1709 1727 0 +18.91(+1.11%)
Aug 12, 2014 1710 1717 1688 1709 0 -4.61(-0.27%)
Aug 11, 2014 1661 1723 1655 1713 0 +46.83(+2.81%)
Aug 08, 2014 1659 1672 1653 1666 0 +3.22(+0.19%)
Aug 07, 2014 1656 1666 1637 1663 0 +12.25(+0.74%)
Aug 06, 2014 1631 1655 1631 1651 0 +19.35(+1.19%)
Aug 05, 2014 1647 1655 1628 1632 0 -18.93(-1.15%)
Aug 04, 2014 1639 1653 1629 1650 0 +13.19(+0.81%)
Aug 01, 2014 1630 1645 1625 1637 0 +3.64(+0.22%)
Jul 31, 2014 1649 1657 1633 1634 0 -57.90(-3.42%)
Jul 23, 2014 1690 1696 1678 1692 0 -0.17(-0.01%)
Jul 22, 2014 1682 1697 1680 1692 0 +9.73(+0.58%)
Jul 21, 2014 1683 1688 1675 1682 0 -4.05(-0.24%)
Jul 18, 2014 1677 1693 1674 1686 0 +12.59(+0.75%)
Jul 17, 2014 1694 1697 1671 1673 0 -28.50(-1.67%)
Jul 16, 2014 1702 1706 1686 1702 0 +9.44(+0.56%)
Jul 15, 2014 1696 1707 1691 1692 0 -1.61(-0.10%)
Jul 14, 2014 1704 1709 1690 1694 0 -4.21(-0.25%)
Jul 11, 2014 1693 1702 1684 1698 0 +3.11(+0.18%)
Jul 10, 2014 1687 1705 1683 1695 0 -8.15(-0.48%)
Jul 09, 2014 1694 1707 1689 1703 0 +13.29(+0.79%)
Jul 08, 2014 1706 1709 1687 1690 0 -17.80(-1.04%)
Jul 07, 2014 1715 1721 1701 1708 0 -11.35(-0.66%)
Jul 03, 2014 1719 1719 1719 0 +4.28(+0.25%)
Jul 02, 2014 1716 1725 1709 1715 0 -0.10(-0.01%)
Jul 01, 2014 1705 1726 1700 1715 0 -7.81(-0.45%)
Jun 30, 2014 1735 1745 1714 1723 0 -14.80(-0.85%)
Jun 27, 2014 1723 1741 1723 1738 0 -26.11(-1.48%)
Jun 26, 2014 1757 1766 1744 1764 0 +4.04(+0.23%)
Jun 25, 2014 1769 1775 1751 1760 0 -7.64(-0.43%)
Jun 24, 2014 1755 1771 1750 1767 0 +9.12(+0.52%)
Jun 23, 2014 1747 1764 1743 1758 0 +14.53(+0.83%)
Jun 20, 2014 1747 1753 1740 1744 0 -4.07(-0.23%)
Jun 19, 2014 1754 1757 1740 1748 0 -1.23(-0.07%)
Jun 18, 2014 1734 1751 1727 1749 0 +14.71(+0.85%)
Jun 17, 2014 1726 1739 1722 1734 0 +5.02(+0.29%)
Jun 16, 2014 1718 1730 1717 1729 0 +0.82(+0.05%)
Jun 13, 2014 1758 1761 1712 1728 0 -30.87(-1.75%)
Jun 12, 2014 1754 1767 1751 1759 0 +0.89(+0.05%)
Jun 11, 2014 1769 1773 1751 1758 0 -23.25(-1.30%)
Jun 10, 2014 1777 1787 1769 1782 0 +4.96(+0.28%)
Jun 06, 2014 1769 1781 1766 1777 0 +9.60(+0.54%)
Jun 05, 2014 1752 1771 1742 1767 0 +19.15(+1.10%)
Jun 04, 2014 1745 1755 1739 1748 0 +0.44(+0.03%)
Jun 03, 2014 1757 1763 1744 1748 0 -17.74(-1.00%)
Jun 02, 2014 1761 1769 1743 1765 0 +4.09(+0.23%)
May 30, 2014 1746 1767 1739 1761 0 -0.67(-0.04%)
May 29, 2014 1689 1767 1741 1762 0 +19.05(+1.09%)
May 28, 2014 1749 1758 1735 1743 0 -6.53(-0.37%)
May 27, 2014 1745 1755 1739 1749 0 +9.46(+0.54%)
May 23, 2014 1740 1740 1740 0 +5.92(+0.34%)
May 22, 2014 1729 1741 1720 1734 0 +7.96(+0.46%)
May 21, 2014 1724 1729 1707 1726 0 +3.43(+0.20%)
May 20, 2014 1741 1742 1712 1723 0 -12.71(-0.73%)
May 19, 2014 1727 1742 1725 1735 0 +6.24(+0.36%)
May 16, 2014 1716 1732 1712 1729 0 +12.44(+0.72%)
May 15, 2014 1720 1729 1705 1717 0 -8.64(-0.50%)
May 14, 2014 1737 1739 1722 1725 0 -11.40(-0.66%)
May 13, 2014 1743 1750 1734 1737 0 -4.98(-0.29%)
May 12, 2014 1740 1752 1731 1742 0 +5.60(+0.32%)
May 09, 2014 1725 1740 1719 1736 0 +12.00(+0.70%)
May 08, 2014 1733 1744 1717 1724 0 -6.51(-0.38%)
May 07, 2014 1721 1738 1712 1730 0 +5.39(+0.31%)
May 06, 2014 1750 1755 1723 1725 0 -30.46(-1.74%)
May 05, 2014 1712 1765 1691 1756 0 +37.38(+2.18%)
May 02, 2014 1725 1732 1711 1718 0 -3.71(-0.22%)
May 01, 2014 1734 1737 1711 1722 0 -10.27(-0.59%)
Apr 30, 2014 1716 1736 1704 1732 0 +12.19(+0.71%)
Apr 29, 2014 1732 1744 1714 1720 0 -5.32(-0.31%)
Apr 28, 2014 1716 1734 1708 1725 0 +16.45(+0.96%)
Apr 25, 2014 1727 1733 1707 1709 0 -19.58(-1.13%)
Apr 24, 2014 1736 1745 1721 1728 0 -4.71(-0.27%)
Apr 23, 2014 1722 1740 1718 1733 0 +0.25(+0.01%)
Apr 22, 2014 1734 1740 1729 1733 0 +3.10(+0.18%)
Apr 21, 2014 1717 1731 1711 1730 0 +15.30(+0.89%)
Apr 17, 2014 1714 1714 1714 0 +5.36(+0.31%)
Apr 16, 2014 1710 1717 1703 1709 0 +13.91(+0.82%)
Apr 15, 2014 1697 1705 1686 1695 0 -1.43(-0.08%)
Apr 14, 2014 1686 1699 1680 1697 0 +19.49(+1.16%)
Apr 11, 2014 1694 1709 1672 1677 0 -24.37(-1.43%)
Apr 10, 2014 1720 1733 1696 1702 0 -18.42(-1.07%)
Apr 09, 2014 1711 1722 1704 1720 0 +15.08(+0.88%)
Apr 08, 2014 1706 1714 1694 1705 0 -0.36(-0.02%)
Apr 07, 2014 1700 1721 1695 1705 0 +4.22(+0.25%)
Apr 04, 2014 1728 1734 1697 1701 0 -16.76(-0.98%)
Apr 03, 2014 1726 1732 1712 1718 0 -0.22(-0.01%)
Apr 02, 2014 1714 1727 1707 1718 0 -9.62(-0.56%)
Apr 01, 2014 1724 1735 1709 1728 0 +2.27(+0.13%)
Mar 31, 2014 1715 1735 1711 1725 0 +15.27(+0.89%)
Mar 28, 2014 1689 1714 1686 1710 0 +22.43(+1.33%)
Mar 27, 2014 1710 1717 1680 1688 0 -20.71(-1.21%)
Mar 26, 2014 1722 1728 1707 1708 0 -5.07(-0.30%)
Mar 25, 2014 1723 1729 1710 1713 0 -0.42(-0.02%)
Mar 24, 2014 1728 1736 1703 1714 0 -8.45(-0.49%)
Mar 21, 2014 1730 1736 1718 1722 0 -8.81(-0.51%)
Mar 20, 2014 1726 1741 1714 1731 0 +1.21(+0.07%)
Mar 19, 2014 1745 1749 1718 1730 0 -16.12(-0.92%)
Mar 18, 2014 1732 1753 1725 1746 0 +12.55(+0.72%)
Mar 17, 2014 1730 1741 1725 1733 0 +12.96(+0.75%)
Mar 14, 2014 1710 1727 1706 1720 0 +3.64(+0.21%)
Mar 13, 2014 1741 1742 1711 1717 0 -19.58(-1.13%)
Mar 12, 2014 1724 1740 1705 1736 0 +3.08(+0.18%)
Mar 11, 2014 1747 1761 1727 1733 0 -4.86(-0.28%)
Mar 10, 2014 1739 1745 1730 1738 0 -0.38(-0.02%)
Mar 07, 2014 1744 1747 1731 1739 0 -3.38(-0.19%)
Mar 06, 2014 1741 1748 1728 1742 0 +4.48(+0.26%)
Mar 05, 2014 1742 1748 1724 1737 0 -7.73(-0.44%)
Mar 04, 2014 1732 1749 1725 1745 0 +25.98(+1.51%)
Mar 03, 2014 1714 1728 1699 1719 0 -4.79(-0.28%)
Feb 28, 2014 1715 1735 1712 1724 0 +7.65(+0.45%)
Feb 27, 2014 1717 1723 1707 1716 0 -3.10(-0.18%)
Feb 26, 2014 1724 1732 1715 1719 0 -0.43(-0.03%)
Feb 25, 2014 1715 1727 1713 1720 0 +5.71(+0.33%)
Feb 24, 2014 1722 1733 1710 1714 0 +0.58(+0.03%)
Feb 21, 2014 1712 1722 1707 1714 0 +8.88(+0.52%)
Feb 20, 2014 1704 1716 1701 1705 0 +0.89(+0.05%)
Feb 19, 2014 1710 1719 1702 1704 0 -8.25(-0.48%)
Feb 18, 2014 1700 1719 1692 1712 0 +10.37(+0.61%)
Feb 14, 2014 1702 1702 1702 0 +6.36(+0.38%)
Feb 13, 2014 1672 1697 1667 1695 0 +13.68(+0.81%)
Feb 12, 2014 1693 1696 1673 1682 0 -13.38(-0.79%)
Feb 11, 2014 1678 1697 1673 1695 0 +17.09(+1.02%)
Feb 10, 2014 1680 1686 1667 1678 0 -6.51(-0.39%)
Feb 07, 2014 1676 1691 1671 1684 0 +8.95(+0.53%)
Feb 06, 2014 1658 1685 1648 1676 0 +23.64(+1.43%)
Feb 05, 2014 1640 1659 1631 1652 0 +3.82(+0.23%)
Feb 04, 2014 1643 1654 1621 1648 0 +9.00(+0.55%)
Feb 03, 2014 1667 1673 1626 1639 0 -31.76(-1.90%)
Jan 31, 2014 1662 1681 1655 1671 0 -5.86(-0.35%)
Jan 30, 2014 1683 1690 1665 1677 0 +9.15(+0.55%)
Jan 29, 2014 1694 1696 1664 1668 0 -33.35(-1.96%)
Jan 28, 2014 1710 1717 1692 1701 0 +7.68(+0.45%)
Jan 27, 2014 1702 1714 1689 1693 0 +0.12(+0.01%)
Jan 24, 2014 1718 1721 1692 1693 0 -31.61(-1.83%)
Jan 23, 2014 1733 1736 1710 1725 0 -14.34(-0.82%)
Jan 22, 2014 1755 1757 1733 1739 0 -7.48(-0.43%)
Jan 21, 2014 1757 1774 1741 1747 0 -2.81(-0.16%)
Jan 17, 2014 1749 1749 1749 0 -16.38(-0.93%)
Jan 16, 2014 1755 1768 1747 1766 0 +4.39(+0.25%)
Jan 15, 2014 1754 1770 1749 1761 0 +6.91(+0.39%)
Jan 14, 2014 1732 1757 1727 1754 0 +24.57(+1.42%)
Jan 13, 2014 1735 1757 1721 1730 0 -9.34(-0.54%)
Jan 10, 2014 1728 1746 1710 1739 0 +14.65(+0.85%)
Jan 09, 2014 1732 1742 1715 1725 0 -12.00(-0.69%)
Jan 08, 2014 1751 1756 1729 1737 0 -19.69(-1.12%)
Jan 07, 2014 1739 1761 1735 1756 0 +29.42(+1.70%)
Jan 06, 2014 1741 1745 1721 1727 0 -7.00(-0.40%)
Jan 03, 2014 1732 1743 1721 1734 0 +5.50(+0.32%)
Jan 02, 2014 1768 1769 1720 1728 0 -9.79(-0.56%)
Dec 31, 2013 1738 1738 1738 0 -20.93(-1.19%)
Dec 30, 2013 1761 1775 1754 1759 0 -6.50(-0.37%)
Dec 27, 2013 1752 1777 1752 1766 0 +10.83(+0.62%)
Dec 26, 2013 1754 1762 1746 1755 0 -0.59(-0.03%)
Dec 24, 2013 1755 1755 1755 0 +3.53(+0.20%)
Dec 23, 2013 1760 1763 1742 1752 0 +3.96(+0.23%)
Dec 20, 2013 1738 1763 1733 1748 0 +12.74(+0.73%)
Dec 19, 2013 1734 1741 1717 1735 0 -1.06(-0.06%)
Dec 18, 2013 1726 1737 1700 1736 0 +15.74(+0.91%)
Dec 17, 2013 1726 1734 1698 1720 0 -3.33(-0.19%)
Dec 16, 2013 1725 1739 1711 1724 0 +2.83(+0.16%)
Dec 13, 2013 1715 1727 1701 1721 0 +9.78(+0.57%)
Dec 12, 2013 1734 1745 1698 1711 0 -31.61(-1.81%)
Dec 11, 2013 1753 1765 1731 1743 0 -2.45(-0.14%)
Dec 10, 2013 1750 1781 1717 1745 0 -31.88(-1.79%)
Dec 09, 2013 1651 2004 1738 1777 0 +126.86(+7.69%)
Dec 06, 2013 1627 1652 1623 1650 0 +34.77(+2.15%)
Dec 05, 2013 1611 1625 1605 1615 0 -3.83(-0.24%)
Dec 04, 2013 1613 1630 1601 1619 0 -0.56(-0.03%)
Dec 03, 2013 1616 1627 1608 1620 0 +1.42(+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.