Food Wholesale Sector (CIX: MSECTOR757)
1,845.77   -39.79 (-2.11%)
Streaming Delayed Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1873 1882 1844 1846 0 -39.79(-2.11%)
Jan 29, 2015 1882 1895 1866 1886 0 -2.96(-0.16%)
Jan 28, 2015 1924 1935 1883 1889 0 -26.52(-1.39%)
Jan 27, 2015 1908 1924 1895 1915 0 -10.97(-0.57%)
Jan 26, 2015 1924 1934 1913 1926 0 -1.72(-0.09%)
Jan 23, 2015 1913 1940 1904 1928 0 +18.18(+0.95%)
Jan 22, 2015 1902 1920 1886 1910 0 +19.36(+1.02%)
Jan 21, 2015 1862 1899 1856 1890 0 +25.40(+1.36%)
Jan 20, 2015 1883 1896 1853 1865 0 -14.75(-0.78%)
Jan 16, 2015 1877 1900 1868 1880 0 -2.83(-0.15%)
Jan 15, 2015 1882 1896 1877 1882 0 -7.15(-0.38%)
Jan 14, 2015 1898 1904 1874 1890 0 -17.53(-0.92%)
Jan 13, 2015 1907 1907 1907 1907 0 -0.68(-0.04%)
Jan 12, 2015 1924 1932 1902 1908 0 -17.07(-0.89%)
Jan 09, 2015 1912 1936 1908 1925 0 +3.57(+0.19%)
Jan 08, 2015 1894 1925 1894 1921 0 +32.47(+1.72%)
Jan 07, 2015 1851 1890 1848 1889 0 +50.89(+2.77%)
Jan 06, 2015 1856 1867 1828 1838 0 -9.35(-0.51%)
Jan 05, 2015 1852 1860 1837 1847 0 -15.97(-0.86%)
Jan 02, 2015 1872 1884 1855 1863 0 +0.23(+0.01%)
Dec 31, 2014 1863 1863 1863 1863 0 -23.38(-1.24%)
Dec 30, 2014 1896 1905 1884 1886 0 -17.69(-0.93%)
Dec 29, 2014 1900 1910 1893 1904 0 +3.05(+0.16%)
Dec 26, 2014 1904 1907 1895 1901 0 +1.77(+0.09%)
Dec 24, 2014 1899 1899 1899 1899 0 -4.72(-0.25%)
Dec 23, 2014 1917 1924 1901 1904 0 -7.91(-0.41%)
Dec 22, 2014 1896 1913 1893 1912 0 +20.52(+1.09%)
Dec 19, 2014 1909 1922 1887 1891 0 -12.93(-0.68%)
Dec 18, 2014 1896 1908 1883 1904 0 +26.95(+1.44%)
Dec 17, 2014 1855 1884 1845 1877 0 +23.71(+1.28%)
Dec 16, 2014 1854 1877 1852 1854 0 +3.88(+0.21%)
Dec 15, 2014 1855 1865 1831 1850 0 +7.28(+0.40%)
Dec 12, 2014 1861 1881 1841 1842 0 -34.61(-1.84%)
Dec 11, 2014 1857 1894 1849 1877 0 +33.22(+1.80%)
Dec 10, 2014 1869 1876 1841 1844 0 -26.25(-1.40%)
Dec 09, 2014 1855 1871 1839 1870 0 +1.28(+0.07%)
Dec 08, 2014 1865 1883 1858 1869 0 +4.63(+0.25%)
Dec 05, 2014 1867 1875 1852 1864 0 -4.19(-0.22%)
Dec 04, 2014 1879 1886 1856 1868 0 -0.95(-0.05%)
Dec 03, 2014 1865 1873 1857 1869 0 +1.08(+0.06%)
Dec 02, 2014 1874 1880 1859 1868 0 -6.24(-0.33%)
Dec 01, 2014 1866 1883 1859 1874 0 -2.62(-0.14%)
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 -2.03(-0.11%)
Nov 24, 2014 1853 1867 1839 1846 0 -3.81(-0.21%)
Nov 21, 2014 1848 1865 1843 1850 0 +22.42(+1.23%)
Nov 20, 2014 1818 1833 1811 1827 0 -0.66(-0.04%)
Nov 19, 2014 1830 1836 1821 1828 0 -4.00(-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 -9.52(-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%)
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