Skip to main content
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 (%)
May 29, 2020 2204 2256 2171 2201 0 -29.41(-1.32%)
May 28, 2020 2293 2297 2207 2230 0 -41.20(-1.81%)
May 27, 2020 2232 2302 2207 2272 0 +74.79(+3.40%)
May 26, 2020 2142 2218 2118 2197 0 +132.19(+6.40%)
May 22, 2020 2105 2106 2040 2065 0 -28.26(-1.35%)
May 21, 2020 2096 2145 2077 2093 0 -2.57(-0.12%)
May 20, 2020 2103 2122 2074 2095 0 +46.72(+2.28%)
May 19, 2020 2090 2130 2014 2049 0 -52.28(-2.49%)
May 18, 2020 2006 2139 2002 2101 0 +198.97(+10.46%)
May 15, 2020 1890 1911 1845 1902 0 -9.30(-0.49%)
May 14, 2020 1820 1917 1765 1911 0 +47.47(+2.55%)
May 13, 2020 1963 1965 1830 1864 0 -100.67(-5.12%)
May 12, 2020 2066 2097 1963 1964 0 -93.25(-4.53%)
May 11, 2020 2124 2125 2046 2058 0 -68.38(-3.22%)
May 08, 2020 2114 2134 2072 2126 0 +44.02(+2.11%)
May 07, 2020 2078 2136 2035 2082 0 +12.33(+0.60%)
May 06, 2020 2038 2084 2006 2070 0 +48.92(+2.42%)
May 05, 2020 2184 2216 2015 2021 0 -130.74(-6.08%)
May 04, 2020 2075 2160 2060 2152 0 +43.76(+2.08%)
May 01, 2020 2174 2194 2096 2108 0 -135.62(-6.05%)
Apr 30, 2020 2294 2315 2227 2243 0 -91.44(-3.92%)
Apr 29, 2020 2321 2352 2279 2335 0 +107.07(+4.81%)
Apr 28, 2020 2246 2312 2226 2228 0 +35.73(+1.63%)
Apr 27, 2020 2136 2216 2124 2192 0 +73.60(+3.47%)
Apr 24, 2020 2028 2168 2018 2118 0 +126.22(+6.34%)
Apr 23, 2020 1968 2056 1952 1992 0 -61.02(-2.97%)
Apr 22, 2020 2011 2096 1978 2053 0 +87.67(+4.46%)
Apr 21, 2020 1952 2003 1926 1966 0 -20.07(-1.01%)
Apr 20, 2020 1977 2028 1950 1986 0 -28.33(-1.41%)
Apr 17, 2020 1983 2050 1970 2014 0 +176.83(+9.63%)
Apr 16, 2020 1851 1894 1783 1837 0 -13.51(-0.73%)
Apr 15, 2020 1834 1864 1772 1851 0 -85.57(-4.42%)
Apr 14, 2020 1926 2002 1894 1936 0 +42.15(+2.23%)
Apr 13, 2020 1994 2001 1832 1894 0 -98.13(-4.93%)
Apr 09, 2020 1968 2110 1957 1992 0 +93.81(+4.94%)
Apr 08, 2020 1899 2006 1866 1898 0 +47.45(+2.56%)
Apr 07, 2020 1952 1991 1837 1851 0 +38.13(+2.10%)
Apr 06, 2020 1696 1835 1674 1813 0 +216.34(+13.55%)
Apr 03, 2020 1640 1657 1505 1597 0 -70.31(-4.22%)
Apr 02, 2020 1652 1751 1628 1667 0 -18.84(-1.12%)
Apr 01, 2020 1696 1726 1576 1686 0 -152.14(-8.28%)
Mar 31, 2020 1849 1936 1829 1838 0 -23.48(-1.26%)
Mar 30, 2020 1981 2000 1824 1861 0 -152.51(-7.57%)
Mar 27, 2020 1997 2119 1952 2014 0 -116.77(-5.48%)
Mar 26, 2020 1883 2152 1874 2131 0 +307.51(+16.87%)
Mar 25, 2020 1599 1885 1581 1823 0 +245.74(+15.58%)
Mar 24, 2020 1588 1731 1529 1577 0 +108.31(+7.37%)
Mar 23, 2020 1399 1495 1314 1469 0 +42.46(+2.98%)
Mar 20, 2020 1667 1825 1419 1427 0 -66.84(-4.48%)
Mar 19, 2020 1263 1628 1171 1493 0 +224.56(+17.70%)
Mar 18, 2020 1364 1367 1068 1269 0 -153.30(-10.78%)
Mar 17, 2020 1527 1549 1298 1422 0 -95.37(-6.28%)
Mar 16, 2020 1635 1703 1507 1517 0 -359.51(-19.15%)
Mar 13, 2020 1937 1970 1726 1877 0 +135.84(+7.80%)
Mar 12, 2020 1986 2055 1736 1741 0 -446.95(-20.43%)
Mar 11, 2020 2415 2443 2159 2188 0 -283.13(-11.46%)
Mar 10, 2020 2484 2490 2355 2471 0 +45.34(+1.87%)
Mar 09, 2020 2470 2523 2380 2426 0 -218.54(-8.26%)
Mar 06, 2020 2608 2659 2573 2644 0 -27.43(-1.03%)
Mar 05, 2020 2729 2760 2643 2672 0 -114.90(-4.12%)
Mar 04, 2020 2731 2790 2674 2787 0 +82.29(+3.04%)
Mar 03, 2020 2740 2891 2662 2704 0 -46.26(-1.68%)
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.