Food Wholesale Sector (CIX: MSECTOR757)
1,744.88   -18.63 (-1.06%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1759 1763 1743 1745 0 -18.63(-1.06%)
May 21, 2015 1761 1772 1750 1764 0 +1.21(+0.07%)
May 20, 2015 1772 1774 1753 1762 0 -9.11(-0.51%)
May 19, 2015 1769 1781 1756 1771 0 +31.29(+1.80%)
May 18, 2015 1729 1744 1723 1740 0 +11.95(+0.69%)
May 15, 2015 1733 1739 1726 1728 0 -8.32(-0.48%)
May 14, 2015 1715 1739 1714 1736 0 +27.15(+1.59%)
May 13, 2015 1702 1717 1699 1709 0 +8.32(+0.49%)
May 12, 2015 1690 1706 1685 1701 0 +4.96(+0.29%)
May 11, 2015 1698 1708 1690 1696 0 -3.76(-0.22%)
May 08, 2015 1706 1714 1695 1700 0 +4.46(+0.26%)
May 07, 2015 1678 1707 1667 1695 0 +18.45(+1.10%)
May 06, 2015 1685 1690 1669 1677 0 -6.57(-0.39%)
May 05, 2015 1700 1702 1677 1683 0 -23.87(-1.40%)
May 04, 2015 1714 1742 1704 1707 0 -16.95(-0.98%)
May 01, 2015 1723 1731 1710 1724 0 +6.26(+0.36%)
Apr 30, 2015 1731 1737 1707 1718 0 -16.55(-0.95%)
Apr 29, 2015 1745 1752 1732 1735 0 -17.87(-1.02%)
Apr 28, 2015 1748 1761 1739 1752 0 -2.53(-0.14%)
Apr 27, 2015 1766 1775 1752 1755 0 -11.36(-0.64%)
Apr 24, 2015 1768 1775 1758 1766 0 -0.94(-0.05%)
Apr 23, 2015 1755 1777 1749 1767 0 +11.13(+0.63%)
Apr 22, 2015 1757 1763 1742 1756 0 -1.09(-0.06%)
Apr 21, 2015 1741 1763 1738 1757 0 +18.22(+1.05%)
Apr 20, 2015 1745 1764 1731 1739 0 -2.30(-0.13%)
Apr 17, 2015 1736 1751 1728 1741 0 -6.10(-0.35%)
Apr 16, 2015 1757 1764 1741 1747 0 -16.27(-0.92%)
Apr 15, 2015 1772 1781 1761 1764 0 -8.19(-0.46%)
Apr 14, 2015 1767 1776 1759 1772 0 +4.85(+0.27%)
Apr 13, 2015 1793 1797 1765 1767 0 -28.20(-1.57%)
Apr 10, 2015 1793 1801 1784 1795 0 +3.26(+0.18%)
Apr 09, 2015 1793 1803 1785 1792 0 -4.16(-0.23%)
Apr 08, 2015 1789 1802 1784 1796 0 +8.03(+0.45%)
Apr 07, 2015 1789 1805 1783 1788 0 +0.15(+0.01%)
Apr 06, 2015 1776 1797 1772 1788 0 +6.10(+0.34%)
Apr 02, 2015 1782 1782 1782 1782 0 +8.36(+0.47%)
Apr 01, 2015 1774 1778 1753 1773 0 -12.66(-0.71%)
Mar 31, 2015 1792 1797 1781 1786 0 -19.52(-1.08%)
Mar 30, 2015 1801 1811 1792 1806 0 +7.98(+0.44%)
Mar 27, 2015 1781 1805 1780 1798 0 +17.21(+0.97%)
Mar 26, 2015 1783 1789 1773 1780 0 -2.30(-0.13%)
Mar 25, 2015 1808 1816 1782 1783 0 -17.51(-0.97%)
Mar 24, 2015 1817 1827 1799 1800 0 -17.11(-0.94%)
Mar 23, 2015 1817 1830 1812 1817 0 +0.03(+0.00%)
Mar 20, 2015 1807 1825 1802 1817 0 +17.85(+0.99%)
Mar 19, 2015 1807 1812 1790 1800 0 -13.50(-0.74%)
Mar 18, 2015 1809 1822 1787 1813 0 +1.82(+0.10%)
Mar 17, 2015 1810 1820 1804 1811 0 -6.46(-0.36%)
Mar 16, 2015 1816 1823 1806 1818 0 +7.80(+0.43%)
Mar 13, 2015 1815 1821 1796 1810 0 -11.20(-0.62%)
Mar 12, 2015 1807 1825 1805 1821 0 +18.30(+1.01%)
Mar 11, 2015 1802 1809 1790 1803 0 +0.97(+0.05%)
Mar 10, 2015 1818 1823 1797 1802 0 -43.59(-2.36%)
Mar 09, 2015 1829 1851 1826 1845 0 +17.71(+0.97%)
Mar 06, 2015 1837 1842 1820 1828 0 -23.48(-1.27%)
Mar 05, 2015 1851 1863 1840 1851 0 +9.38(+0.51%)
Mar 04, 2015 1842 1850 1829 1842 0 -7.93(-0.43%)
Mar 03, 2015 1851 1852 1837 1850 0 -5.64(-0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here