Financial News

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 (%)
Apr 30, 2010 1356 1374 1353 1362 0 +9.93(+0.73%)
Apr 29, 2010 1338 1361 1336 1352 0 +21.11(+1.59%)
Apr 28, 2010 1325 1337 1315 1331 0 +9.72(+0.74%)
Apr 27, 2010 1348 1352 1320 1321 0 -33.77(-2.49%)
Apr 26, 2010 1364 1376 1350 1355 0 +7.83(+0.58%)
Apr 23, 2010 1334 1352 1325 1347 0 +10.58(+0.79%)
Apr 22, 2010 1313 1338 1309 1336 0 +15.79(+1.20%)
Apr 21, 2010 1317 1327 1314 1321 0 +2.46(+0.19%)
Apr 20, 2010 1299 1320 1299 1318 0 +20.52(+1.58%)
Apr 19, 2010 1289 1302 1286 1298 0 +5.52(+0.43%)
Apr 16, 2010 1303 1311 1280 1292 0 -9.01(-0.69%)
Apr 15, 2010 1305 1313 1285 1301 0 -4.66(-0.36%)
Apr 14, 2010 1307 1313 1296 1306 0 -2.48(-0.19%)
Apr 13, 2010 1290 1310 1285 1308 0 +15.80(+1.22%)
Apr 12, 2010 1292 1295 1286 1293 0 +0.23(+0.02%)
Apr 09, 2010 1282 1293 1276 1292 0 +11.82(+0.92%)
Apr 08, 2010 1283 1290 1276 1280 0 -10.34(-0.80%)
Apr 07, 2010 1298 1299 1286 1291 0 -8.28(-0.64%)
Apr 06, 2010 1282 1301 1282 1299 0 +7.34(+0.57%)
Apr 05, 2010 1283 1296 1279 1292 0 +11.45(+0.89%)
Apr 01, 2010 1280 1280 1280 0 +4.36(+0.34%)
Mar 31, 2010 1282 1286 1274 1276 0 -10.53(-0.82%)
Mar 30, 2010 1278 1294 1272 1286 0 +2.42(+0.19%)
Mar 29, 2010 1269 1287 1264 1284 0 +18.78(+1.48%)
Mar 26, 2010 1266 1269 1256 1265 0 +4.04(+0.32%)
Mar 25, 2010 1271 1275 1260 1261 0 -3.81(-0.30%)
Mar 24, 2010 1277 1282 1264 1265 0 -14.90(-1.16%)
Mar 23, 2010 1259 1283 1258 1280 0 +19.17(+1.52%)
Mar 22, 2010 1248 1266 1245 1261 0 +9.31(+0.74%)
Mar 19, 2010 1241 1265 1242 1251 0 -3.90(-0.31%)
Mar 18, 2010 1264 1269 1251 1255 0 -8.70(-0.69%)
Mar 17, 2010 1248 1274 1246 1264 0 +17.57(+1.41%)
Mar 16, 2010 1244 1256 1240 1247 0 +0.30(+0.02%)
Mar 15, 2010 1241 1249 1241 1246 0 -0.99(-0.08%)
Mar 12, 2010 1246 1255 1241 1247 0 -0.58(-0.05%)
Mar 11, 2010 1231 1248 1231 1248 0 +9.27(+0.75%)
Mar 10, 2010 1249 1255 1234 1239 0 -11.76(-0.94%)
Mar 09, 2010 1254 1266 1247 1250 0 -9.29(-0.74%)
Mar 08, 2010 1265 1268 1255 1260 0 -3.17(-0.25%)
Mar 05, 2010 1260 1268 1254 1263 0 +5.35(+0.43%)
Mar 04, 2010 1248 1262 1248 1257 0 +7.95(+0.64%)
Mar 03, 2010 1260 1268 1242 1249 0 -11.61(-0.92%)
Mar 02, 2010 1261 1268 1252 1261 0 -2.17(-0.17%)
Mar 01, 2010 1257 1268 1250 1263 0 +5.18(+0.41%)
Feb 26, 2010 1268 1273 1253 1258 0 -11.42(-0.90%)
Feb 25, 2010 1248 1270 1233 1269 0 +9.98(+0.79%)
Feb 24, 2010 1254 1263 1247 1259 0 +3.94(+0.31%)
Feb 23, 2010 1258 1266 1240 1256 0 -3.87(-0.31%)
Feb 22, 2010 1265 1270 1249 1259 0 -3.58(-0.28%)
Feb 19, 2010 1229 1266 1229 1263 0 +26.67(+2.16%)
Feb 18, 2010 1226 1238 1226 1236 0 +2.81(+0.23%)
Feb 17, 2010 1230 1244 1219 1234 0 +11.76(+0.96%)
Feb 16, 2010 1200 1223 1195 1222 0 +26.96(+2.26%)
Feb 12, 2010 1195 1195 1195 0 -2.10(-0.18%)
Feb 11, 2010 1185 1199 1176 1197 0 +9.47(+0.80%)
Feb 10, 2010 1179 1195 1172 1187 0 +3.28(+0.28%)
Feb 09, 2010 1180 1194 1177 1184 0 +8.91(+0.76%)
Feb 08, 2010 1178 1187 1169 1175 0 -5.32(-0.45%)
Feb 05, 2010 1178 1189 1169 1181 0 -2.41(-0.20%)
Feb 04, 2010 1196 1203 1182 1183 0 -23.65(-1.96%)
Feb 03, 2010 1214 1219 1201 1207 0 -13.94(-1.14%)
Feb 02, 2010 1226 1231 1211 1221 0 -10.11(-0.82%)
Feb 01, 2010 1254 1276 1217 1231 0 +16.70(+1.38%)
Jan 29, 2010 1200 1226 1191 1214 0 +16.33(+1.36%)
Jan 28, 2010 1203 1207 1186 1198 0 -3.88(-0.32%)
Jan 27, 2010 1196 1204 1190 1202 0 +1.02(+0.08%)
Jan 26, 2010 1198 1209 1197 1200 0 -7.66(-0.63%)
Jan 25, 2010 1207 1218 1199 1208 0 +9.87(+0.82%)
Jan 22, 2010 1210 1219 1197 1198 0 -14.51(-1.20%)
Jan 21, 2010 1242 1254 1210 1213 0 -26.10(-2.11%)
Jan 20, 2010 1226 1242 1221 1239 0 +2.30(+0.19%)
Jan 19, 2010 1222 1242 1221 1237 0 +12.65(+1.03%)
Jan 15, 2010 1224 1224 1224 0 -4.39(-0.36%)
Jan 14, 2010 1221 1232 1214 1228 0 +5.70(+0.47%)
Jan 13, 2010 1211 1226 1209 1223 0 +12.38(+1.02%)
Jan 12, 2010 1209 1218 1203 1210 0 -4.52(-0.37%)
Jan 11, 2010 1220 1224 1209 1215 0 -0.79(-0.06%)
Jan 08, 2010 1218 1223 1209 1216 0 -5.61(-0.46%)
Jan 07, 2010 1217 1224 1206 1221 0 -0.21(-0.02%)
Jan 06, 2010 1215 1228 1208 1221 0 +3.46(+0.28%)
Jan 05, 2010 1220 1229 1209 1218 0 -6.51(-0.53%)
Jan 04, 2010 1228 1237 1218 1224 0 +7.40(+0.61%)
Dec 31, 2009 1217 1217 1217 0 -14.37(-1.17%)
Dec 30, 2009 1232 1237 1223 1231 0 -0.03(-0.00%)
Dec 29, 2009 1238 1241 1226 1231 0 -10.44(-0.84%)
Dec 28, 2009 1240 1246 1234 1242 0 +3.45(+0.28%)
Dec 24, 2009 1233 1246 1234 1238 0 +0.71(+0.06%)
Dec 23, 2009 1236 1244 1228 1238 0 +8.67(+0.71%)
Dec 22, 2009 1214 1234 1211 1229 0 +19.24(+1.59%)
Dec 21, 2009 1200 1217 1195 1210 0 +18.00(+1.51%)
Dec 18, 2009 1200 1208 1172 1192 0 -5.42(-0.45%)
Dec 17, 2009 1206 1211 1196 1197 0 -18.57(-1.53%)
Dec 16, 2009 1225 1238 1210 1216 0 -6.58(-0.54%)
Dec 15, 2009 1231 1239 1217 1222 0 -17.24(-1.39%)
Dec 14, 2009 1252 1254 1231 1240 0 -24.65(-1.95%)
Dec 11, 2009 1252 1267 1250 1264 0 +16.37(+1.31%)
Dec 10, 2009 1240 1256 1239 1248 0 +9.36(+0.76%)
Dec 09, 2009 1253 1255 1227 1239 0 -8.57(-0.69%)
Dec 08, 2009 1248 1252 1234 1247 0 +11.58(+0.94%)
Dec 07, 2009 1226 1243 1221 1236 0 +9.02(+0.74%)
Dec 04, 2009 1219 1232 1207 1226 0 +16.13(+1.33%)
Dec 03, 2009 1216 1222 1201 1210 0 -2.92(-0.24%)
Dec 02, 2009 1211 1223 1201 1213 0 +18.21(+1.52%)
Dec 01, 2009 1179 1199 1179 1195 0 +21.85(+1.86%)
Nov 30, 2009 1177 1181 1164 1173 0 +8.68(+0.75%)
Nov 27, 2009 1166 1174 1150 1165 0 -17.77(-1.50%)
Nov 25, 2009 1182 1182 1182 0 -1.87(-0.16%)
Nov 24, 2009 1187 1195 1177 1184 0 -6.72(-0.56%)
Nov 23, 2009 1181 1204 1177 1191 0 +18.75(+1.60%)
Nov 20, 2009 1168 1184 1166 1172 0 +3.99(+0.34%)
Nov 19, 2009 1175 1180 1161 1168 0 -16.00(-1.35%)
Nov 18, 2009 1190 1191 1179 1184 0 -2.45(-0.21%)
Nov 17, 2009 1179 1189 1176 1187 0 +1.56(+0.13%)
Nov 16, 2009 1172 1189 1171 1185 0 +16.08(+1.38%)
Nov 13, 2009 1160 1172 1156 1169 0 +10.58(+0.91%)
Nov 12, 2009 1161 1178 1156 1158 0 -4.50(-0.39%)
Nov 11, 2009 1177 1183 1158 1163 0 -9.17(-0.78%)
Nov 10, 2009 1179 1188 1168 1172 0 -13.14(-1.11%)
Nov 09, 2009 1168 1188 1166 1185 0 +22.08(+1.90%)
Nov 06, 2009 1151 1175 1145 1163 0 +3.36(+0.29%)
Nov 05, 2009 1144 1161 1143 1160 0 +15.39(+1.34%)
Nov 04, 2009 1144 1162 1136 1144 0 +1.05(+0.09%)
Nov 03, 2009 1139 1150 1120 1143 0 -1.15(-0.10%)
Nov 02, 2009 1148 1155 1126 1144 0 +1.72(+0.15%)
Oct 30, 2009 1180 1185 1141 1143 0 -41.00(-3.46%)
Oct 29, 2009 1170 1185 1162 1184 0 +16.62(+1.42%)
Oct 28, 2009 1194 1203 1166 1167 0 -27.40(-2.29%)
Oct 27, 2009 1184 1200 1176 1195 0 +12.78(+1.08%)
Oct 26, 2009 1180 1206 1175 1182 0 +2.15(+0.18%)
Oct 23, 2009 1178 1187 1172 1180 0 -11.76(-0.99%)
Oct 22, 2009 1185 1195 1171 1191 0 +13.55(+1.15%)
Oct 21, 2009 1187 1202 1176 1178 0 -9.68(-0.82%)
Oct 20, 2009 1183 1190 1179 1187 0 -4.06(-0.34%)
Oct 19, 2009 1174 1193 1170 1192 0 +16.85(+1.43%)
Oct 16, 2009 1153 1179 1145 1175 0 +16.73(+1.44%)
Oct 15, 2009 1126 1162 1122 1158 0 +25.99(+2.30%)
Oct 14, 2009 1115 1135 1110 1132 0 +24.01(+2.17%)
Oct 13, 2009 1096 1116 1093 1108 0 +6.98(+0.63%)
Oct 12, 2009 1099 1106 1093 1101 0 +10.86(+1.00%)
Oct 09, 2009 1070 1093 1067 1090 0 +21.51(+2.01%)
Oct 08, 2009 1069 1075 1064 1069 0 +4.01(+0.38%)
Oct 07, 2009 1070 1078 1062 1065 0 -6.25(-0.58%)
Oct 06, 2009 1065 1079 1061 1071 0 +3.40(+0.32%)
Oct 05, 2009 1061 1070 1056 1067 0 +6.41(+0.60%)
Oct 02, 2009 1058 1068 1054 1061 0 -3.13(-0.29%)
Oct 01, 2009 1080 1081 1062 1064 0 -16.81(-1.56%)
Sep 30, 2009 1089 1094 1066 1081 0 -5.18(-0.48%)
Sep 29, 2009 1098 1104 1082 1086 0 -9.67(-0.88%)
Sep 28, 2009 1087 1101 1084 1096 0 +11.16(+1.03%)
Sep 25, 2009 1095 1103 1080 1085 0 -10.75(-0.98%)
Sep 24, 2009 1113 1114 1087 1095 0 -12.45(-1.12%)
Sep 23, 2009 1110 1123 1105 1108 0 -1.19(-0.11%)
Sep 22, 2009 1113 1116 1099 1109 0 -1.45(-0.13%)
Sep 21, 2009 1108 1117 1104 1111 0 -2.92(-0.26%)
Sep 18, 2009 1107 1115 1098 1113 0 +7.89(+0.71%)
Sep 17, 2009 1114 1123 1099 1106 0 -13.79(-1.23%)
Sep 16, 2009 1119 1125 1110 1119 0 +3.07(+0.28%)
Sep 15, 2009 1118 1122 1104 1116 0 -4.90(-0.44%)
Sep 14, 2009 1115 1126 1116 1121 0 -1.83(-0.16%)
Sep 11, 2009 1120 1133 1115 1123 0 -3.91(-0.35%)
Sep 10, 2009 1118 1128 1107 1127 0 +8.18(+0.73%)
Sep 09, 2009 1122 1132 1108 1119 0 -5.49(-0.49%)
Sep 08, 2009 1127 1134 1117 1124 0 -0.46(-0.04%)
Sep 04, 2009 1125 1125 1125 0 +16.14(+1.46%)
Sep 03, 2009 1101 1110 1093 1109 0 +11.37(+1.04%)
Sep 02, 2009 1098 1109 1090 1097 0 -5.76(-0.52%)
Sep 01, 2009 1105 1117 1094 1103 0 -7.38(-0.66%)
Aug 31, 2009 1103 1113 1099 1110 0 -4.84(-0.43%)
Aug 28, 2009 1117 1123 1108 1115 0 +0.16(+0.01%)
Aug 27, 2009 1109 1118 1090 1115 0 +7.23(+0.65%)
Aug 26, 2009 1103 1119 1098 1108 0 +3.21(+0.29%)
Aug 25, 2009 1104 1121 1086 1105 0 -0.07(-0.01%)
Aug 24, 2009 1098 1112 1094 1105 0 +5.47(+0.50%)
Aug 21, 2009 1080 1104 1077 1099 0 +23.69(+2.20%)
Aug 20, 2009 1065 1080 1059 1075 0 +10.85(+1.02%)
Aug 19, 2009 1042 1069 1043 1065 0 +12.97(+1.23%)
Aug 18, 2009 1056 1058 1043 1052 0 -4.61(-0.44%)
Aug 17, 2009 1061 1065 1046 1056 0 -12.60(-1.18%)
Aug 14, 2009 1080 1088 1051 1069 0 -12.39(-1.15%)
Aug 13, 2009 1092 1094 1076 1081 0 -4.81(-0.44%)
Aug 12, 2009 1075 1096 1074 1086 0 +5.32(+0.49%)
Aug 11, 2009 1088 1092 1075 1081 0 -12.27(-1.12%)
Aug 10, 2009 1090 1122 1059 1093 0 +6.97(+0.64%)
Aug 07, 2009 1079 1095 1074 1086 0 +11.02(+1.03%)
Aug 06, 2009 1084 1092 1066 1075 0 -4.16(-0.39%)
Aug 05, 2009 1075 1087 1062 1079 0 +10.80(+1.01%)
Aug 04, 2009 1054 1085 1050 1068 0 +13.67(+1.30%)
Aug 03, 2009 1052 1060 1038 1055 0 +10.05(+0.96%)
Jul 31, 2009 1037 1051 1029 1045 0 +7.17(+0.69%)
Jul 30, 2009 1033 1054 1030 1037 0 +11.56(+1.13%)
Jul 29, 2009 1023 1038 1015 1026 0 -0.76(-0.07%)
Jul 28, 2009 1024 1036 1016 1027 0 +2.92(+0.29%)
Jul 27, 2009 1020 1029 1012 1024 0 +9.13(+0.90%)
Jul 24, 2009 997.34 1021 994.62 1015 0 +14.12(+1.41%)
Jul 23, 2009 1013 1023 993.37 1001 0 -14.08(-1.39%)
Jul 22, 2009 1007 1025 1003 1015 0 +5.44(+0.54%)
Jul 21, 2009 1016 1018 998.65 1009 0 +1.38(+0.14%)
Jun 26, 2009 1011 1016 992.48 1008 0 -4.46(-0.44%)
Jun 25, 2009 996.68 1015 994.62 1012 0 +8.64(+0.86%)
Jun 24, 2009 1000 1012 987.98 1004 0 +8.24(+0.83%)
Jun 23, 2009 1024 1033 992.23 995.35 0 -30.10(-2.94%)
Jun 22, 2009 1031 1037 1021 1025 0 -11.74(-1.13%)
Jun 19, 2009 1045 1048 1032 1037 0 +1.21(+0.12%)
Jun 18, 2009 1023 1043 1017 1036 0 +14.28(+1.40%)
Jun 17, 2009 1004 1030 1001 1022 0 +18.71(+1.87%)
Jun 16, 2009 1008 1013 993.66 1003 0 -19.26(-1.88%)
Jun 15, 2009 1038 1040 998.39 1022 0 -24.55(-2.35%)
Jun 12, 2009 1035 1048 1024 1047 0 +8.29(+0.80%)
Jun 11, 2009 1031 1053 1028 1039 0 +6.52(+0.63%)
Jun 10, 2009 1052 1061 1023 1032 0 -16.65(-1.59%)
Jun 09, 2009 1046 1054 1037 1049 0 +5.73(+0.55%)
Jun 08, 2009 1039 1055 1030 1043 0 -9.36(-0.89%)
Jun 05, 2009 1071 1078 1049 1052 0 -9.45(-0.89%)
Jun 04, 2009 1063 1073 1052 1062 0 -5.18(-0.49%)
Jun 03, 2009 1064 1075 1058 1067 0 -2.08(-0.19%)
Jun 02, 2009 1070 1088 1058 1069 0 +4.09(+0.38%)
Jun 01, 2009 1050 1070 1040 1065 0 +24.91(+2.40%)
May 29, 2009 1035 1045 1022 1040 0 +10.42(+1.01%)
May 28, 2009 1039 1045 1013 1030 0 -3.99(-0.39%)
May 27, 2009 1031 1052 1028 1034 0 +5.00(+0.49%)
May 26, 2009 1012 1039 997.24 1029 0 +13.44(+1.32%)
May 25, 2009 1014 1028 1004 1015 0 +0.00(+0.00%)
May 22, 2009 1014 1028 1004 1015 0 +5.00(+0.49%)
May 21, 2009 1020 1022 999.35 1010 0 -19.67(-1.91%)
May 20, 2009 1026 1046 1023 1030 0 +6.10(+0.60%)
May 19, 2009 1023 1028 1015 1024 0 +4.29(+0.42%)
May 18, 2009 1009 1022 992.84 1019 0 +18.88(+1.89%)
May 15, 2009 1004 1017 994.63 1001 0 -3.80(-0.38%)
May 14, 2009 1017 1023 996.09 1004 0 -5.97(-0.59%)
May 13, 2009 1010 1031 1006 1010 0 -14.86(-1.45%)
May 12, 2009 1028 1038 1016 1025 0 -0.93(-0.09%)
May 11, 2009 1022 1039 1005 1026 0 -5.82(-0.56%)
May 08, 2009 1042 1045 1022 1032 0 +8.33(+0.81%)
May 07, 2009 1041 1054 1022 1024 0 -15.25(-1.47%)
May 06, 2009 1032 1045 1017 1039 0 +18.65(+1.83%)
May 05, 2009 1024 1041 1013 1020 0 -7.69(-0.75%)
May 04, 2009 1066 1078 1004 1028 0 -26.72(-2.53%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback