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 (%)
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%)
Dec 02, 2013 1617 1625 1603 1618 0 +0.19(+0.01%)
Nov 29, 2013 1624 1640 1616 1618 0 -6.81(-0.42%)
Nov 27, 2013 1625 1625 1625 0 -12.49(-0.76%)
Nov 26, 2013 1620 1649 1615 1637 0 +31.07(+1.93%)
Nov 25, 2013 1595 1624 1604 1606 0 -9.12(-0.56%)
Nov 22, 2013 1599 1621 1597 1616 0 +17.98(+1.13%)
Nov 21, 2013 1568 1606 1588 1598 0 +9.57(+0.60%)
Nov 20, 2013 1577 1604 1580 1588 0 -11.32(-0.71%)
Nov 19, 2013 1581 1610 1590 1599 0 -4.89(-0.30%)
Nov 18, 2013 1615 1620 1601 1604 0 -8.78(-0.54%)
Nov 15, 2013 1609 1621 1601 1613 0 +0.49(+0.03%)
Nov 14, 2013 1605 1617 1600 1612 0 +23.09(+1.45%)
Nov 12, 2013 1581 1591 1575 1589 0 +4.70(+0.30%)
Nov 11, 2013 1577 1593 1572 1585 0 -2.62(-0.17%)
Nov 08, 2013 1580 1589 1565 1587 0 +6.93(+0.44%)
Nov 07, 2013 1606 1615 1576 1580 0 -31.91(-1.98%)
Nov 06, 2013 1597 1615 1596 1612 0 +17.10(+1.07%)
Nov 05, 2013 1619 1622 1593 1595 0 -26.67(-1.64%)
Nov 04, 2013 1625 1654 1610 1622 0 +54.66(+3.49%)
Nov 01, 2013 1558 1572 1547 1567 0 +8.09(+0.52%)
Oct 31, 2013 1572 1576 1557 1559 0 -9.84(-0.63%)
Oct 30, 2013 1588 1590 1567 1569 0 -20.74(-1.30%)
Oct 29, 2013 1607 1610 1583 1590 0 -17.15(-1.07%)
Oct 28, 2013 1592 1621 1590 1607 0 +13.93(+0.87%)
Oct 25, 2013 1583 1594 1575 1593 0 +10.71(+0.68%)
Oct 24, 2013 1576 1586 1569 1582 0 +14.68(+0.94%)
Oct 23, 2013 1570 1581 1562 1568 0 -6.73(-0.43%)
Oct 22, 2013 1560 1585 1554 1574 0 +19.39(+1.25%)
Oct 21, 2013 1550 1559 1539 1555 0 +7.25(+0.47%)
Oct 18, 2013 1551 1558 1538 1548 0 +6.17(+0.40%)
Oct 17, 2013 1533 1547 1533 1541 0 +2.49(+0.16%)
Oct 16, 2013 1530 1546 1530 1539 0 +14.64(+0.96%)
Oct 15, 2013 1533 1540 1521 1524 0 -12.07(-0.79%)
Oct 14, 2013 1528 1540 1527 1536 0 -3.30(-0.21%)
Oct 11, 2013 1531 1541 1524 1540 0 +0.60(+0.04%)
Oct 10, 2013 1520 1545 1516 1539 0 +33.24(+2.21%)
Oct 09, 2013 1484 1514 1484 1506 0 +19.62(+1.32%)
Oct 08, 2013 1514 1518 1483 1486 0 -20.41(-1.35%)
Oct 07, 2013 1504 1515 1500 1507 0 -6.94(-0.46%)
Oct 04, 2013 1501 1519 1500 1514 0 +9.14(+0.61%)
Oct 03, 2013 1511 1514 1492 1504 0 -8.88(-0.59%)
Oct 02, 2013 1509 1518 1492 1513 0 -11.91(-0.78%)
Oct 01, 2013 1517 1536 1513 1525 0 -0.20(-0.01%)
Sep 27, 2013 1521 1532 1517 1525 0 -3.60(-0.24%)
Sep 26, 2013 1526 1539 1520 1529 0 +4.41(+0.29%)
Sep 25, 2013 1542 1547 1522 1525 0 -17.69(-1.15%)
Sep 24, 2013 1536 1554 1531 1542 0 +6.07(+0.40%)
Sep 23, 2013 1544 1551 1531 1536 0 -8.95(-0.58%)
Sep 20, 2013 1554 1558 1536 1545 0 -10.75(-0.69%)
Sep 19, 2013 1576 1578 1545 1556 0 -24.71(-1.56%)
Sep 18, 2013 1569 1585 1556 1581 0 +10.93(+0.70%)
Sep 17, 2013 1557 1573 1557 1570 0 +8.89(+0.57%)
Sep 16, 2013 1571 1578 1558 1561 0 +3.66(+0.24%)
Sep 13, 2013 1539 1565 1533 1557 0 +34.82(+2.29%)
Sep 12, 2013 1514 1528 1512 1522 0 +8.34(+0.55%)
Sep 11, 2013 1507 1520 1502 1514 0 +7.85(+0.52%)
Sep 10, 2013 1508 1520 1498 1506 0 +1.10(+0.07%)
Sep 09, 2013 1499 1507 1494 1505 0 +8.86(+0.59%)
Sep 06, 2013 1507 1509 1487 1496 0 -5.14(-0.34%)
Sep 05, 2013 1502 1511 1493 1501 0 -3.34(-0.22%)
Sep 04, 2013 1507 1512 1499 1505 0 -1.09(-0.07%)
Sep 03, 2013 1511 1515 1497 1506 0 +7.11(+0.47%)
Aug 30, 2013 1499 1499 1499 0 +0.75(+0.05%)
Aug 29, 2013 1474 1507 1475 1498 0 +19.72(+1.33%)
Aug 28, 2013 1482 1489 1472 1478 0 -10.39(-0.70%)
Aug 27, 2013 1488 1499 1476 1489 0 -10.32(-0.69%)
Aug 26, 2013 1516 1518 1493 1499 0 -14.62(-0.97%)
Aug 23, 2013 1511 1518 1504 1514 0 +0.31(+0.02%)
Aug 22, 2013 1495 1519 1489 1513 0 +18.25(+1.22%)
Aug 21, 2013 1514 1518 1493 1495 0 -21.52(-1.42%)
Aug 20, 2013 1516 1530 1508 1516 0 +0.51(+0.03%)
Aug 19, 2013 1514 1528 1510 1516 0 -1.48(-0.10%)
Aug 16, 2013 1512 1528 1505 1517 0 -0.23(-0.02%)
Aug 15, 2013 1531 1535 1508 1518 0 -26.46(-1.71%)
Aug 14, 2013 1547 1553 1538 1544 0 -5.06(-0.33%)
Aug 13, 2013 1546 1555 1533 1549 0 +5.85(+0.38%)
Aug 12, 2013 1595 1601 1530 1543 0 -73.60(-4.55%)
Aug 09, 2013 1609 1623 1599 1617 0 +6.81(+0.42%)
Aug 08, 2013 1615 1619 1600 1610 0 +1.48(+0.09%)
Aug 07, 2013 1612 1636 1603 1609 0 -7.62(-0.47%)
Aug 06, 2013 1614 1626 1603 1616 0 +5.13(+0.32%)
Aug 05, 2013 1604 1620 1596 1611 0 +3.74(+0.23%)
Aug 02, 2013 1599 1609 1586 1607 0 +9.58(+0.60%)
Aug 01, 2013 1591 1605 1582 1598 0 +14.75(+0.93%)
Jul 31, 2013 1593 1597 1576 1583 0 -6.57(-0.41%)
Jul 30, 2013 1617 1623 1585 1590 0 -12.28(-0.77%)
Jul 29, 2013 1595 1608 1585 1602 0 +6.33(+0.40%)
Jul 26, 2013 1582 1598 1568 1596 0 +7.36(+0.46%)
Jul 25, 2013 1578 1592 1573 1588 0 +6.06(+0.38%)
Jul 24, 2013 1626 1631 1576 1582 0 -41.68(-2.57%)
Jul 23, 2013 1639 1648 1618 1624 0 -13.21(-0.81%)
Jul 22, 2013 1649 1654 1633 1637 0 -8.80(-0.53%)
Jul 19, 2013 1642 1648 1630 1646 0 +5.85(+0.36%)
Jul 18, 2013 1623 1643 1619 1640 0 +18.14(+1.12%)
Jul 17, 2013 1631 1637 1618 1622 0 -6.84(-0.42%)
Jul 16, 2013 1631 1643 1626 1629 0 -3.54(-0.22%)
Jul 15, 2013 1626 1640 1621 1632 0 +4.33(+0.27%)
Jul 12, 2013 1618 1630 1614 1628 0 +6.20(+0.38%)
Jul 11, 2013 1611 1624 1609 1622 0 +23.93(+1.50%)
Jul 10, 2013 1595 1608 1586 1598 0 +0.13(+0.01%)
Jul 09, 2013 1584 1610 1579 1598 0 +18.26(+1.16%)
Jul 08, 2013 1560 1582 1557 1579 0 +29.59(+1.91%)
Jul 05, 2013 1552 1556 1531 1550 0 +9.16(+0.59%)
Jul 03, 2013 1541 1541 1541 0 -9.80(-0.63%)
Jul 02, 2013 1547 1563 1539 1550 0 -11.07(-0.71%)
Jul 01, 2013 1556 1570 1553 1562 0 +8.45(+0.54%)
Jun 28, 2013 1558 1568 1550 1553 0 +3.84(+0.25%)
Jun 26, 2013 1547 1560 1545 1549 0 +8.50(+0.55%)
Jun 25, 2013 1541 1547 1527 1541 0 +9.66(+0.63%)
Jun 24, 2013 1521 1545 1516 1531 0 +0.40(+0.03%)
Jun 21, 2013 1527 1541 1515 1531 0 +11.98(+0.79%)
Jun 20, 2013 1544 1550 1515 1519 0 -34.97(-2.25%)
Jun 19, 2013 1582 1583 1551 1554 0 -24.56(-1.56%)
Jun 18, 2013 1573 1579 1562 1578 0 +5.92(+0.38%)
Jun 17, 2013 1569 1581 1562 1572 0 +10.94(+0.70%)
Jun 14, 2013 1567 1580 1553 1561 0 -8.44(-0.54%)
Jun 13, 2013 1550 1572 1540 1570 0 +24.87(+1.61%)
Jun 12, 2013 1554 1561 1544 1545 0 -2.24(-0.14%)
Jun 11, 2013 1538 1558 1536 1547 0 -0.07(-0.00%)
Jun 10, 2013 1535 1554 1527 1547 0 +16.03(+1.05%)
Jun 07, 2013 1525 1540 1521 1531 0 +14.83(+0.98%)
Jun 06, 2013 1515 1522 1503 1516 0 +2.24(+0.15%)
Jun 05, 2013 1542 1551 1513 1514 0 -34.11(-2.20%)
Jun 04, 2013 1539 1558 1533 1548 0 +7.14(+0.46%)
Jun 03, 2013 1532 1548 1502 1541 0 +9.46(+0.62%)
May 31, 2013 1544 1555 1530 1532 0 -17.86(-1.15%)
May 30, 2013 1548 1563 1543 1550 0 +1.96(+0.13%)
May 29, 2013 1573 1577 1539 1548 0 -39.96(-2.52%)
May 28, 2013 1587 1602 1579 1588 0 +11.45(+0.73%)
May 24, 2013 1576 1576 1576 0 +11.18(+0.71%)
May 23, 2013 1576 1586 1552 1565 0 -18.66(-1.18%)
May 22, 2013 1582 1599 1576 1584 0 -0.40(-0.03%)
May 21, 2013 1571 1589 1567 1584 0 +9.97(+0.63%)
May 20, 2013 1579 1589 1569 1574 0 -9.43(-0.60%)
May 17, 2013 1574 1587 1570 1583 0 +10.72(+0.68%)
May 16, 2013 1576 1590 1568 1573 0 -9.25(-0.58%)
May 15, 2013 1569 1592 1567 1582 0 +33.76(+2.18%)
May 13, 2013 1544 1560 1541 1548 0 +3.90(+0.25%)
May 10, 2013 1545 1555 1540 1544 0 -0.39(-0.03%)
May 09, 2013 1554 1560 1540 1545 0 -10.35(-0.67%)
May 08, 2013 1547 1561 1540 1555 0 +7.85(+0.51%)
May 07, 2013 1535 1552 1530 1547 0 +10.48(+0.68%)
May 06, 2013 1530 1552 1519 1537 0 -7.09(-0.46%)
May 03, 2013 1548 1559 1540 1544 0 -10.52(-0.68%)
May 02, 2013 1537 1560 1535 1554 0 +19.93(+1.30%)
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.