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%)
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.