Food Wholesale Sector (CIX: MSECTOR757)
1,864.10   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 1773 1774 1731 1742 0 -41.90(-2.35%)
Oct 31, 2014 1806 1808 1777 1784 0 -0.57(-0.03%)
Oct 30, 2014 1757 1789 1757 1784 0 +22.03(+1.25%)
Oct 28, 2014 1756 1766 1745 1762 0 +8.44(+0.48%)
Oct 27, 2014 1745 1754 1746 1754 0 +7.92(+0.45%)
Oct 24, 2014 1743 1750 1727 1746 0 +2.53(+0.15%)
Oct 23, 2014 1742 1756 1732 1743 0 +5.99(+0.34%)
Oct 21, 2014 1716 1738 1707 1737 0 +26.61(+1.56%)
Oct 20, 2014 1686 1715 1684 1711 0 +23.81(+1.41%)
Oct 17, 2014 1687 1692 1686 1687 0 +5.92(+0.35%)
Oct 16, 2014 1675 1695 1667 1681 0 -12.00(-0.71%)
Oct 15, 2014 1683 1705 1654 1693 0 +3.68(+0.22%)
Oct 14, 2014 1675 1695 1666 1689 0 +16.74(+1.00%)
Oct 13, 2014 1673 1698 1670 1673 0 -22.62(-1.33%)
Oct 10, 2014 1701 1721 1694 1695 0 -4.89(-0.29%)
Oct 09, 2014 1723 1734 1699 1700 0 -24.64(-1.43%)
Oct 08, 2014 1700 1727 1692 1725 0 +29.89(+1.76%)
Oct 07, 2014 1711 1721 1694 1695 0 -22.40(-1.30%)
Oct 06, 2014 1734 1736 1712 1717 0 -7.53(-0.44%)
Oct 03, 2014 1714 1732 1710 1725 0 +20.20(+1.19%)
Oct 02, 2014 1695 1714 1693 1705 0 +11.89(+0.70%)
Oct 01, 2014 1710 1723 1691 1693 0 -42.79(-2.47%)
Sep 30, 2014 1741 1743 1729 1736 0 -1.11(-0.06%)
Sep 29, 2014 1709 1740 1706 1737 0 +17.29(+1.01%)
Sep 26, 2014 1724 1731 1708 1719 0 +3.72(+0.22%)
Sep 25, 2014 1731 1742 1706 1716 0 -32.20(-1.84%)
Sep 19, 2014 1754 1760 1743 1748 0 +1.41(+0.08%)
Sep 18, 2014 1752 1758 1735 1746 0 +1.74(+0.10%)
Sep 17, 2014 1749 1754 1736 1745 0 -4.54(-0.26%)
Sep 16, 2014 1728 1754 1726 1749 0 +13.16(+0.76%)
Sep 15, 2014 1743 1747 1730 1736 0 -1.01(-0.06%)
Sep 12, 2014 1758 1759 1731 1737 0 -20.83(-1.18%)
Sep 11, 2014 1755 1761 1747 1758 0 +0.54(+0.03%)
Sep 10, 2014 1766 1770 1745 1757 0 -1.00(-0.06%)
Sep 09, 2014 1776 1779 1752 1758 0 -17.50(-0.99%)
Sep 08, 2014 1773 1781 1765 1776 0 +4.01(+0.23%)
Sep 05, 2014 1767 1774 1760 1772 0 +2.20(+0.12%)
Sep 04, 2014 1767 1781 1761 1770 0 +2.56(+0.15%)
Sep 03, 2014 1755 1771 1752 1767 0 +12.72(+0.72%)
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