Food Wholesale Sector (CIX: MSECTOR757)
1,770.05   -1.47 (-0.08%)
Streaming Delayed Price  /  Updated: 4:01 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1785 1796 1762 1772 0 -19.32(-1.08%)
Aug 27, 2015 1785 1802 1759 1791 0 +17.62(+0.99%)
Aug 26, 2015 1769 1779 1735 1773 0 +37.86(+2.18%)
Aug 25, 2015 1776 1784 1732 1735 0 -6.96(-0.40%)
Aug 24, 2015 1716 1769 1688 1742 0 -20.95(-1.19%)
Aug 21, 2015 1793 1805 1756 1763 0 -36.08(-2.01%)
Aug 20, 2015 1810 1822 1795 1799 0 -9.76(-0.54%)
Aug 19, 2015 1815 1820 1797 1809 0 -9.19(-0.51%)
Aug 18, 2015 1818 1828 1811 1818 0 +0.52(+0.03%)
Aug 17, 2015 1804 1828 1798 1818 0 -10.73(-0.59%)
Aug 14, 2015 1710 1849 1704 1829 0 +117.71(+6.88%)
Aug 13, 2015 1718 1723 1698 1711 0 -3.82(-0.22%)
Aug 12, 2015 1683 1723 1672 1715 0 +26.50(+1.57%)
Aug 11, 2015 1666 1697 1663 1688 0 +13.69(+0.82%)
Aug 10, 2015 1657 1691 1646 1674 0 +28.15(+1.71%)
Aug 07, 2015 1600 1648 1596 1646 0 +25.17(+1.55%)
Aug 06, 2015 1638 1639 1607 1621 0 -23.63(-1.44%)
Aug 05, 2015 1637 1650 1634 1645 0 +14.81(+0.91%)
Aug 04, 2015 1625 1633 1611 1630 0 +5.78(+0.36%)
Aug 03, 2015 1614 1629 1607 1624 0 -0.93(-0.06%)
Jul 31, 2015 1624 1637 1618 1625 0 +8.47(+0.52%)
Jul 30, 2015 1621 1624 1608 1617 0 -11.64(-0.71%)
Jul 29, 2015 1617 1634 1612 1628 0 +13.60(+0.84%)
Jul 28, 2015 1604 1617 1594 1615 0 +11.16(+0.70%)
Jul 27, 2015 1622 1622 1592 1604 0 -24.11(-1.48%)
Jul 24, 2015 1632 1634 1620 1628 0 -5.28(-0.32%)
Jul 23, 2015 1642 1648 1629 1633 0 -10.74(-0.65%)
Jul 22, 2015 1642 1653 1634 1644 0 -1.19(-0.07%)
Jul 21, 2015 1650 1667 1638 1645 0 -34.88(-2.08%)
Jul 20, 2015 1682 1683 1668 1680 0 -3.66(-0.22%)
Jul 17, 2015 1678 1689 1668 1683 0 +3.74(+0.22%)
Jul 16, 2015 1675 1683 1669 1680 0 +9.37(+0.56%)
Jul 15, 2015 1682 1687 1667 1670 0 -10.46(-0.62%)
Jul 14, 2015 1679 1684 1672 1681 0 +1.42(+0.08%)
Jul 13, 2015 1681 1689 1675 1679 0 +4.02(+0.24%)
Jul 10, 2015 1681 1686 1670 1675 0 +6.71(+0.40%)
Jul 09, 2015 1686 1689 1667 1669 0 -0.75(-0.04%)
Jul 08, 2015 1661 1678 1653 1669 0 -0.43(-0.03%)
Jul 07, 2015 1653 1676 1642 1670 0 +16.83(+1.02%)
Jul 06, 2015 1652 1663 1642 1653 0 -8.87(-0.53%)
Jul 02, 2015 1662 1662 1662 1662 0 -9.00(-0.54%)
Jul 01, 2015 1668 1679 1659 1671 0 -3.42(-0.20%)
Jun 30, 2015 1718 1721 1666 1674 0 -53.50(-3.10%)
Jun 29, 2015 1765 1766 1722 1728 0 -37.34(-2.12%)
Jun 26, 2015 1758 1768 1752 1765 0 +4.58(+0.26%)
Jun 25, 2015 1777 1778 1748 1760 0 -16.57(-0.93%)
Jun 24, 2015 1717 1788 1712 1777 0 +46.73(+2.70%)
Jun 23, 2015 1732 1734 1723 1730 0 -1.88(-0.11%)
Jun 22, 2015 1731 1738 1724 1732 0 +7.15(+0.41%)
Jun 19, 2015 1720 1734 1717 1725 0 +1.68(+0.10%)
Jun 18, 2015 1721 1738 1718 1723 0 +7.99(+0.47%)
Jun 17, 2015 1712 1720 1702 1715 0 +4.55(+0.27%)
Jun 16, 2015 1697 1714 1697 1711 0 +8.10(+0.48%)
Jun 15, 2015 1690 1705 1687 1703 0 +2.79(+0.16%)
Jun 12, 2015 1708 1712 1698 1700 0 -9.31(-0.54%)
Jun 11, 2015 1718 1726 1707 1709 0 -4.07(-0.24%)
Jun 10, 2015 1705 1722 1703 1713 0 +13.45(+0.79%)
Jun 09, 2015 1719 1725 1696 1700 0 -8.45(-0.49%)
Jun 08, 2015 1709 1714 1705 1708 0 -2.05(-0.12%)
Jun 05, 2015 1730 1731 1706 1710 0 -22.94(-1.32%)
Jun 04, 2015 1737 1741 1726 1733 0 -4.70(-0.27%)
Jun 03, 2015 1732 1740 1719 1738 0 +13.27(+0.77%)
Jun 02, 2015 1721 1731 1713 1725 0 +2.75(+0.16%)
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