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, 2013 1556 1562 1544 1555 0 -6.73(-0.43%)
Apr 29, 2013 1559 1566 1549 1562 0 +8.53(+0.55%)
Apr 26, 2013 1556 1559 1548 1553 0 -5.15(-0.33%)
Apr 25, 2013 1557 1561 1543 1558 0 +3.74(+0.24%)
Apr 24, 2013 1564 1569 1548 1555 0 -10.04(-0.64%)
Apr 23, 2013 1555 1565 1543 1565 0 +15.98(+1.03%)
Apr 22, 2013 1550 1551 1537 1549 0 +0.00(+0.00%)
Apr 19, 2013 1534 1555 1528 1549 0 +20.63(+1.35%)
Apr 18, 2013 1531 1539 1521 1528 0 -0.96(-0.06%)
Apr 17, 2013 1537 1542 1522 1529 0 -12.60(-0.82%)
Apr 16, 2013 1524 1544 1516 1542 0 +26.65(+1.76%)
Apr 15, 2013 1547 1553 1514 1515 0 -35.64(-2.30%)
Apr 12, 2013 1547 1565 1547 1551 0 -2.07(-0.13%)
Apr 11, 2013 1555 1564 1546 1553 0 -3.58(-0.23%)
Apr 10, 2013 1538 1558 1535 1556 0 +24.35(+1.59%)
Apr 09, 2013 1529 1538 1521 1532 0 +3.64(+0.24%)
Apr 08, 2013 1522 1531 1501 1528 0 -6.30(-0.41%)
Apr 05, 2013 1516 1541 1518 1535 0 +4.52(+0.30%)
Apr 04, 2013 1531 1545 1522 1530 0 -3.90(-0.25%)
Apr 03, 2013 1545 1554 1533 1534 0 -23.57(-1.51%)
Apr 02, 2013 1569 1572 1551 1558 0 -6.34(-0.41%)
Apr 01, 2013 1555 1570 1551 1564 0 -0.25(-0.02%)
Mar 28, 2013 1564 1564 1564 0 +9.16(+0.59%)
Mar 27, 2013 1549 1560 1542 1555 0 -0.87(-0.06%)
Mar 26, 2013 1561 1580 1551 1556 0 +0.48(+0.03%)
Mar 25, 2013 1553 1563 1543 1555 0 +1.69(+0.11%)
Mar 22, 2013 1538 1556 1535 1554 0 +18.59(+1.21%)
Mar 21, 2013 1535 1544 1529 1535 0 -6.69(-0.43%)
Mar 20, 2013 1538 1545 1532 1542 0 +6.37(+0.41%)
Mar 19, 2013 1510 1541 1512 1535 0 +24.24(+1.60%)
Mar 18, 2013 1505 1518 1501 1511 0 -3.30(-0.22%)
Mar 15, 2013 1506 1516 1501 1514 0 +4.13(+0.27%)
Mar 14, 2013 1508 1514 1502 1510 0 +0.66(+0.04%)
Mar 13, 2013 1503 1511 1497 1510 0 +7.08(+0.47%)
Mar 12, 2013 1500 1507 1488 1503 0 -1.57(-0.10%)
Mar 11, 2013 1480 1511 1482 1504 0 +12.98(+0.87%)
Mar 08, 2013 1472 1496 1466 1491 0 +26.44(+1.81%)
Mar 07, 2013 1468 1477 1457 1465 0 -8.29(-0.56%)
Mar 06, 2013 1473 1476 1461 1473 0 +1.00(+0.07%)
Mar 05, 2013 1470 1477 1459 1472 0 +4.18(+0.28%)
Mar 04, 2013 1460 1481 1451 1468 0 +6.13(+0.42%)
Mar 01, 2013 1448 1464 1438 1462 0 +11.00(+0.76%)
Feb 28, 2013 1454 1462 1447 1451 0 +0.24(+0.02%)
Feb 27, 2013 1439 1455 1436 1450 0 +10.18(+0.71%)
Feb 26, 2013 1452 1455 1432 1440 0 -47.53(-3.19%)
Feb 22, 2013 1483 1489 1478 1488 0 +5.98(+0.40%)
Feb 21, 2013 1475 1490 1473 1482 0 +4.79(+0.32%)
Feb 20, 2013 1473 1488 1467 1477 0 +14.31(+0.98%)
Feb 15, 2013 1463 1463 1463 0 +1.68(+0.11%)
Feb 14, 2013 1453 1470 1446 1461 0 +2.95(+0.20%)
Feb 13, 2013 1449 1461 1446 1458 0 +13.04(+0.90%)
Feb 12, 2013 1444 1451 1434 1445 0 +3.03(+0.21%)
Feb 11, 2013 1446 1455 1441 1442 0 -2.53(-0.18%)
Feb 08, 2013 1438 1446 1432 1445 0 +6.11(+0.42%)
Feb 07, 2013 1431 1442 1429 1438 0 +2.98(+0.21%)
Feb 06, 2013 1424 1438 1422 1435 0 +8.85(+0.62%)
Feb 04, 2013 1432 1469 1403 1427 0 -36.07(-2.47%)
Feb 01, 2013 1453 1470 1447 1463 0 +14.46(+1.00%)
Jan 31, 2013 1429 1454 1435 1448 0 +10.81(+0.75%)
Jan 30, 2013 1436 1447 1430 1437 0 -8.72(-0.60%)
Jan 29, 2013 1436 1452 1435 1446 0 +6.53(+0.45%)
Jan 28, 2013 1443 1447 1429 1440 0 -4.51(-0.31%)
Jan 25, 2013 1437 1447 1430 1444 0 +13.27(+0.93%)
Jan 24, 2013 1438 1444 1428 1431 0 -6.42(-0.45%)
Jan 23, 2013 1430 1445 1425 1437 0 +3.45(+0.24%)
Jan 22, 2013 1428 1435 1422 1434 0 +4.03(+0.28%)
Jan 18, 2013 1430 1430 1430 0 +4.99(+0.35%)
Jan 17, 2013 1417 1430 1411 1425 0 +9.81(+0.69%)
Jan 16, 2013 1419 1422 1411 1415 0 -5.95(-0.42%)
Jan 15, 2013 1409 1422 1406 1421 0 +7.12(+0.50%)
Jan 14, 2013 1409 1415 1404 1414 0 +4.38(+0.31%)
Jan 12, 2013 1416 1421 1401 1409 0 +0.38(+0.03%)
Jan 11, 2013 1416 1421 1401 1409 0 -2.82(-0.20%)
Jan 10, 2013 1413 1424 1405 1412 0 +2.49(+0.18%)
Jan 09, 2013 1417 1421 1394 1409 0 -19.53(-1.37%)
Jan 08, 2013 1444 1448 1426 1429 0 -16.22(-1.12%)
Jan 07, 2013 1449 1455 1442 1445 0 -6.24(-0.43%)
Jan 04, 2013 1450 1456 1444 1451 0 +3.48(+0.24%)
Jan 03, 2013 1456 1461 1442 1448 0 -8.24(-0.57%)
Jan 02, 2013 1454 1460 1442 1456 0 +16.80(+1.17%)
Dec 31, 2012 1439 1439 1439 0 +11.46(+0.80%)
Dec 28, 2012 1435 1442 1426 1428 0 -14.27(-0.99%)
Dec 27, 2012 1438 1449 1424 1442 0 +3.44(+0.24%)
Dec 26, 2012 1449 1455 1432 1439 0 -13.61(-0.94%)
Dec 24, 2012 1452 1452 1452 0 -2.78(-0.19%)
Dec 21, 2012 1463 1472 1445 1455 0 -15.94(-1.08%)
Dec 20, 2012 1451 1473 1449 1471 0 +19.25(+1.33%)
Dec 19, 2012 1462 1466 1450 1452 0 -12.29(-0.84%)
Dec 18, 2012 1452 1467 1446 1464 0 +16.79(+1.16%)
Dec 17, 2012 1438 1452 1432 1447 0 +8.94(+0.62%)
Dec 14, 2012 1439 1450 1433 1438 0 -2.14(-0.15%)
Dec 13, 2012 1450 1453 1438 1440 0 -8.46(-0.58%)
Dec 12, 2012 1450 1457 1438 1449 0 +3.80(+0.26%)
Dec 11, 2012 1437 1451 1435 1445 0 +10.70(+0.75%)
Dec 10, 2012 1435 1437 1427 1434 0 -2.76(-0.19%)
Dec 07, 2012 1441 1442 1431 1437 0 -1.18(-0.08%)
Dec 06, 2012 1432 1440 1427 1438 0 +6.76(+0.47%)
Dec 05, 2012 1414 1436 1413 1432 0 +18.69(+1.32%)
Dec 04, 2012 1421 1429 1406 1413 0 -13.07(-0.92%)
Nov 30, 2012 1424 1433 1415 1426 0 +4.04(+0.28%)
Nov 29, 2012 1431 1436 1417 1422 0 -3.33(-0.23%)
Nov 28, 2012 1405 1426 1396 1425 0 +14.65(+1.04%)
Nov 27, 2012 1398 1422 1393 1411 0 +10.94(+0.78%)
Nov 26, 2012 1393 1403 1386 1400 0 -0.18(-0.01%)
Nov 24, 2012 1376 1401 1377 1400 0 +0.00(+0.00%)
Nov 23, 2012 1376 1401 1377 1400 0 +24.06(+1.75%)
Nov 21, 2012 1376 1376 1376 0 +1.88(+0.14%)
Nov 20, 2012 1375 1377 1363 1374 0 -0.72(-0.05%)
Nov 19, 2012 1367 1378 1358 1375 0 +16.53(+1.22%)
Nov 16, 2012 1359 1367 1347 1358 0 +1.41(+0.10%)
Nov 15, 2012 1353 1364 1342 1357 0 +1.56(+0.12%)
Nov 14, 2012 1359 1372 1352 1355 0 -1.93(-0.14%)
Nov 13, 2012 1349 1366 1350 1357 0 -0.15(-0.01%)
Nov 12, 2012 1359 1365 1354 1357 0 -2.63(-0.19%)
Nov 09, 2012 1351 1368 1349 1360 0 +4.03(+0.30%)
Nov 08, 2012 1363 1377 1354 1356 0 -19.00(-1.38%)
Nov 07, 2012 1388 1391 1372 1375 0 -19.35(-1.39%)
Nov 06, 2012 1400 1409 1392 1394 0 -5.84(-0.42%)
Nov 05, 2012 1392 1406 1382 1400 0 -16.66(-1.18%)
Nov 02, 2012 1432 1439 1414 1417 0 -9.66(-0.68%)
Nov 01, 2012 1409 1433 1402 1426 0 +19.23(+1.37%)
Oct 31, 2012 1409 1422 1398 1407 0 +2.33(+0.17%)
Oct 26, 2012 1405 1405 1405 0 -2.20(-0.16%)
Oct 25, 2012 1393 1408 1390 1407 0 +20.11(+1.45%)
Oct 24, 2012 1399 1406 1380 1387 0 -9.59(-0.69%)
Oct 23, 2012 1395 1404 1388 1396 0 -12.80(-0.91%)
Oct 19, 2012 1443 1445 1401 1409 0 -34.46(-2.39%)
Oct 18, 2012 1443 1448 1430 1444 0 +0.05(+0.00%)
Oct 17, 2012 1440 1448 1435 1444 0 +6.00(+0.42%)
Oct 16, 2012 1438 1444 1426 1438 0 +4.75(+0.33%)
Oct 15, 2012 1423 1439 1421 1433 0 +9.99(+0.70%)
Oct 12, 2012 1427 1436 1418 1423 0 -3.76(-0.26%)
Oct 11, 2012 1430 1437 1424 1427 0 +1.19(+0.08%)
Oct 10, 2012 1427 1440 1424 1426 0 -2.83(-0.20%)
Oct 09, 2012 1434 1445 1427 1428 0 -10.19(-0.71%)
Oct 08, 2012 1443 1447 1433 1439 0 -7.98(-0.55%)
Oct 06, 2012 1452 1457 1439 1447 0 +0.00(+0.00%)
Oct 05, 2012 1449 1457 1439 1447 0 +0.27(+0.02%)
Oct 04, 2012 1452 1459 1441 1446 0 +0.10(+0.01%)
Oct 03, 2012 1446 1452 1435 1446 0 -7.31(-0.50%)
Oct 02, 2012 1453 1463 1441 1453 0 +5.99(+0.41%)
Oct 01, 2012 1431 1454 1423 1447 0 +13.83(+0.96%)
Sep 28, 2012 1427 1438 1422 1434 0 -0.60(-0.04%)
Sep 27, 2012 1422 1442 1415 1434 0 +15.25(+1.07%)
Sep 26, 2012 1423 1430 1413 1419 0 -3.53(-0.25%)
Sep 25, 2012 1437 1443 1420 1423 0 -6.99(-0.49%)
Sep 24, 2012 1415 1435 1415 1430 0 +9.77(+0.69%)
Sep 21, 2012 1430 1431 1415 1420 0 -3.61(-0.25%)
Sep 20, 2012 1426 1435 1418 1423 0 -7.10(-0.50%)
Sep 19, 2012 1414 1438 1411 1430 0 +11.82(+0.83%)
Sep 18, 2012 1411 1422 1404 1419 0 +7.91(+0.56%)
Sep 17, 2012 1401 1413 1399 1411 0 +6.45(+0.46%)
Sep 14, 2012 1414 1418 1397 1404 0 -9.62(-0.68%)
Sep 13, 2012 1394 1416 1387 1414 0 +22.02(+1.58%)
Sep 12, 2012 1395 1404 1379 1392 0 -1.85(-0.13%)
Sep 11, 2012 1399 1405 1385 1394 0 -19.34(-1.37%)
Sep 10, 2012 1414 1420 1410 1413 0 +0.14(+0.01%)
Sep 07, 2012 1417 1420 1410 1413 0 -1.77(-0.13%)
Sep 06, 2012 1398 1417 1395 1415 0 +22.17(+1.59%)
Sep 05, 2012 1402 1406 1384 1393 0 -5.52(-0.39%)
Sep 04, 2012 1393 1402 1383 1398 0 +5.95(+0.43%)
Aug 31, 2012 1392 1392 1392 0 +1.60(+0.12%)
Aug 30, 2012 1388 1398 1384 1390 0 -5.86(-0.42%)
Aug 29, 2012 1396 1404 1390 1396 0 +5.12(+0.37%)
Aug 27, 2012 1388 1398 1386 1391 0 +5.19(+0.37%)
Aug 24, 2012 1371 1393 1369 1386 0 +11.62(+0.85%)
Aug 23, 2012 1377 1387 1371 1374 0 -4.74(-0.34%)
Aug 22, 2012 1382 1387 1374 1379 0 -4.45(-0.32%)
Aug 21, 2012 1391 1400 1381 1384 0 -6.98(-0.50%)
Aug 20, 2012 1397 1401 1386 1391 0 -6.37(-0.46%)
Aug 17, 2012 1387 1403 1389 1397 0 +8.19(+0.59%)
Aug 16, 2012 1390 1403 1380 1389 0 -5.99(-0.43%)
Aug 15, 2012 1380 1401 1377 1395 0 +10.12(+0.73%)
Aug 14, 2012 1376 1391 1371 1385 0 +11.60(+0.84%)
Aug 13, 2012 1351 1387 1339 1373 0 +46.05(+3.47%)
Aug 11, 2012 1317 1331 1313 1327 0 +0.00(+0.00%)
Aug 10, 2012 1317 1331 1313 1327 0 +6.27(+0.47%)
Aug 09, 2012 1330 1334 1318 1321 0 -10.14(-0.76%)
Aug 08, 2012 1327 1337 1311 1331 0 +1.23(+0.09%)
Aug 07, 2012 1350 1354 1325 1330 0 -12.02(-0.90%)
Aug 06, 2012 1348 1356 1338 1342 0 -2.61(-0.19%)
Aug 03, 2012 1340 1351 1328 1344 0 +18.52(+1.40%)
Aug 02, 2012 1333 1342 1318 1326 0 -16.05(-1.20%)
Aug 01, 2012 1351 1354 1338 1342 0 -10.75(-0.79%)
Jul 31, 2012 1354 1359 1347 1353 0 -0.19(-0.01%)
Jul 30, 2012 1347 1357 1342 1353 0 +3.48(+0.26%)
Jul 27, 2012 1334 1355 1328 1349 0 +22.08(+1.66%)
Jul 26, 2012 1318 1332 1316 1327 0 +25.56(+1.96%)
Jul 25, 2012 1309 1315 1295 1302 0 -3.93(-0.30%)
Jul 24, 2012 1309 1313 1296 1306 0 -3.72(-0.28%)
Jul 23, 2012 1315 1317 1302 1309 0 -15.16(-1.14%)
Jul 20, 2012 1331 1332 1319 1324 0 -11.72(-0.88%)
Jul 19, 2012 1346 1347 1328 1336 0 -7.98(-0.59%)
Jul 18, 2012 1334 1348 1333 1344 0 +6.32(+0.47%)
Jul 17, 2012 1341 1346 1327 1338 0 +1.03(+0.08%)
Jul 16, 2012 1333 1343 1329 1337 0 -3.95(-0.29%)
Jul 14, 2012 1336 1348 1332 1341 0 +0.00(+0.00%)
Jul 13, 2012 1336 1348 1332 1341 0 +8.86(+0.67%)
Jul 12, 2012 1345 1352 1328 1332 0 -20.66(-1.53%)
Jul 11, 2012 1356 1359 1345 1353 0 -1.43(-0.11%)
Jul 10, 2012 1351 1362 1345 1354 0 +7.34(+0.55%)
Jul 09, 2012 1342 1357 1335 1347 0 +2.36(+0.18%)
Jul 06, 2012 1350 1356 1338 1344 0 -12.30(-0.91%)
Jul 05, 2012 1365 1370 1350 1357 0 -9.28(-0.68%)
Jul 03, 2012 1366 1366 1366 0 -14.41(-1.04%)
Jul 02, 2012 1371 1380 1347 1380 0 +8.03(+0.59%)
Jun 30, 2012 1359 1376 1357 1372 0 -1.50(-0.11%)
Jun 29, 2012 1359 1376 1357 1374 0 +23.91(+1.77%)
Jun 28, 2012 1332 1351 1326 1350 0 +12.05(+0.90%)
Jun 27, 2012 1331 1341 1326 1338 0 +10.70(+0.81%)
Jun 26, 2012 1325 1333 1317 1327 0 -0.20(-0.02%)
Jun 25, 2012 1325 1336 1316 1327 0 -5.64(-0.42%)
Jun 22, 2012 1325 1338 1323 1333 0 +10.54(+0.80%)
Jun 21, 2012 1345 1351 1319 1322 0 -19.45(-1.45%)
Jun 20, 2012 1364 1367 1337 1342 0 -14.61(-1.08%)
Jun 19, 2012 1342 1362 1335 1356 0 +16.42(+1.23%)
Jun 18, 2012 1325 1342 1320 1340 0 +8.58(+0.64%)
Jun 15, 2012 1328 1334 1314 1331 0 +7.99(+0.60%)
Jun 14, 2012 1309 1329 1306 1323 0 +19.57(+1.50%)
Jun 13, 2012 1307 1314 1298 1304 0 -5.36(-0.41%)
Jun 12, 2012 1311 1316 1301 1309 0 +2.33(+0.18%)
Jun 11, 2012 1325 1328 1306 1307 0 -13.47(-1.02%)
Jun 08, 2012 1306 1326 1304 1320 0 +11.07(+0.85%)
Jun 07, 2012 1308 1321 1297 1309 0 +7.23(+0.56%)
Jun 06, 2012 1287 1304 1287 1302 0 +17.47(+1.36%)
Jun 05, 2012 1271 1296 1258 1285 0 +9.27(+0.73%)
Jun 04, 2012 1261 1276 1258 1275 0 +14.11(+1.12%)
Jun 02, 2012 1276 1283 1260 1261 0 +0.00(+0.00%)
Jun 01, 2012 1276 1283 1260 1261 0 -22.17(-1.73%)
May 31, 2012 1286 1292 1275 1283 0 -4.00(-0.31%)
May 30, 2012 1282 1295 1281 1287 0 -4.41(-0.34%)
May 29, 2012 1289 1298 1283 1292 0 +8.19(+0.64%)
May 25, 2012 1284 1284 1284 0 +6.57(+0.51%)
May 24, 2012 1267 1280 1264 1277 0 +9.83(+0.78%)
May 23, 2012 1264 1271 1250 1267 0 -1.36(-0.11%)
May 22, 2012 1267 1277 1257 1269 0 +6.95(+0.55%)
May 21, 2012 1265 1267 1246 1262 0 +5.28(+0.42%)
May 18, 2012 1273 1277 1250 1256 0 -21.49(-1.68%)
May 17, 2012 1284 1307 1276 1278 0 -3.15(-0.25%)
May 16, 2012 1285 1294 1277 1281 0 +1.48(+0.12%)
May 15, 2012 1273 1285 1269 1279 0 +3.56(+0.28%)
May 14, 2012 1267 1281 1262 1276 0 +0.24(+0.02%)
May 11, 2012 1279 1293 1270 1276 0 -9.91(-0.77%)
May 10, 2012 1282 1294 1278 1286 0 +8.73(+0.68%)
May 09, 2012 1282 1289 1268 1277 0 -11.94(-0.93%)
May 08, 2012 1282 1299 1272 1289 0 -7.79(-0.60%)
May 07, 2012 1291 1312 1261 1297 0 +15.07(+1.18%)
May 04, 2012 1296 1302 1276 1282 0 -18.74(-1.44%)
May 03, 2012 1309 1318 1295 1300 0 -12.74(-0.97%)
May 02, 2012 1311 1321 1305 1313 0 -8.23(-0.62%)
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