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, 2014 1716 1736 1704 1732 0 +12.19(+0.71%)
Apr 29, 2014 1732 1744 1714 1720 0 -5.32(-0.31%)
Apr 28, 2014 1716 1734 1708 1725 0 +16.45(+0.96%)
Apr 25, 2014 1727 1733 1707 1709 0 -19.58(-1.13%)
Apr 24, 2014 1736 1745 1721 1728 0 -4.71(-0.27%)
Apr 23, 2014 1722 1740 1718 1733 0 +0.25(+0.01%)
Apr 22, 2014 1734 1740 1729 1733 0 +3.10(+0.18%)
Apr 21, 2014 1717 1731 1711 1730 0 +15.30(+0.89%)
Apr 17, 2014 1714 1714 1714 0 +5.36(+0.31%)
Apr 16, 2014 1710 1717 1703 1709 0 +13.91(+0.82%)
Apr 15, 2014 1697 1705 1686 1695 0 -1.43(-0.08%)
Apr 14, 2014 1686 1699 1680 1697 0 +19.49(+1.16%)
Apr 11, 2014 1694 1709 1672 1677 0 -24.37(-1.43%)
Apr 10, 2014 1720 1733 1696 1702 0 -18.42(-1.07%)
Apr 09, 2014 1711 1722 1704 1720 0 +15.08(+0.88%)
Apr 08, 2014 1706 1714 1694 1705 0 -0.36(-0.02%)
Apr 07, 2014 1700 1721 1695 1705 0 +4.22(+0.25%)
Apr 04, 2014 1728 1734 1697 1701 0 -16.76(-0.98%)
Apr 03, 2014 1726 1732 1712 1718 0 -0.22(-0.01%)
Apr 02, 2014 1714 1727 1707 1718 0 -9.62(-0.56%)
Apr 01, 2014 1724 1735 1709 1728 0 +2.27(+0.13%)
Mar 31, 2014 1715 1735 1711 1725 0 +15.27(+0.89%)
Mar 28, 2014 1689 1714 1686 1710 0 +22.43(+1.33%)
Mar 27, 2014 1710 1717 1680 1688 0 -20.71(-1.21%)
Mar 26, 2014 1722 1728 1707 1708 0 -5.07(-0.30%)
Mar 25, 2014 1723 1729 1710 1713 0 -0.42(-0.02%)
Mar 24, 2014 1728 1736 1703 1714 0 -8.45(-0.49%)
Mar 21, 2014 1730 1736 1718 1722 0 -8.81(-0.51%)
Mar 20, 2014 1726 1741 1714 1731 0 +1.21(+0.07%)
Mar 19, 2014 1745 1749 1718 1730 0 -16.12(-0.92%)
Mar 18, 2014 1732 1753 1725 1746 0 +12.55(+0.72%)
Mar 17, 2014 1730 1741 1725 1733 0 +12.96(+0.75%)
Mar 14, 2014 1710 1727 1706 1720 0 +3.64(+0.21%)
Mar 13, 2014 1741 1742 1711 1717 0 -19.58(-1.13%)
Mar 12, 2014 1724 1740 1705 1736 0 +3.08(+0.18%)
Mar 11, 2014 1747 1761 1727 1733 0 -4.86(-0.28%)
Mar 10, 2014 1739 1745 1730 1738 0 -0.38(-0.02%)
Mar 07, 2014 1744 1747 1731 1739 0 -3.38(-0.19%)
Mar 06, 2014 1741 1748 1728 1742 0 +4.48(+0.26%)
Mar 05, 2014 1742 1748 1724 1737 0 -7.73(-0.44%)
Mar 04, 2014 1732 1749 1725 1745 0 +25.98(+1.51%)
Mar 03, 2014 1714 1728 1699 1719 0 -4.79(-0.28%)
Feb 28, 2014 1715 1735 1712 1724 0 +7.65(+0.45%)
Feb 27, 2014 1717 1723 1707 1716 0 -3.10(-0.18%)
Feb 26, 2014 1724 1732 1715 1719 0 -0.43(-0.03%)
Feb 25, 2014 1715 1727 1713 1720 0 +5.71(+0.33%)
Feb 24, 2014 1722 1733 1710 1714 0 +0.58(+0.03%)
Feb 21, 2014 1712 1722 1707 1714 0 +8.88(+0.52%)
Feb 20, 2014 1704 1716 1701 1705 0 +0.89(+0.05%)
Feb 19, 2014 1710 1719 1702 1704 0 -8.25(-0.48%)
Feb 18, 2014 1700 1719 1692 1712 0 +10.37(+0.61%)
Feb 14, 2014 1702 1702 1702 0 +6.36(+0.38%)
Feb 13, 2014 1672 1697 1667 1695 0 +13.68(+0.81%)
Feb 12, 2014 1693 1696 1673 1682 0 -13.38(-0.79%)
Feb 11, 2014 1678 1697 1673 1695 0 +17.09(+1.02%)
Feb 10, 2014 1680 1686 1667 1678 0 -6.51(-0.39%)
Feb 07, 2014 1676 1691 1671 1684 0 +8.95(+0.53%)
Feb 06, 2014 1658 1685 1648 1676 0 +23.64(+1.43%)
Feb 05, 2014 1640 1659 1631 1652 0 +3.82(+0.23%)
Feb 04, 2014 1643 1654 1621 1648 0 +9.00(+0.55%)
Feb 03, 2014 1667 1673 1626 1639 0 -31.76(-1.90%)
Jan 31, 2014 1662 1681 1655 1671 0 -5.86(-0.35%)
Jan 30, 2014 1683 1690 1665 1677 0 +9.15(+0.55%)
Jan 29, 2014 1694 1696 1664 1668 0 -33.35(-1.96%)
Jan 28, 2014 1710 1717 1692 1701 0 +7.68(+0.45%)
Jan 27, 2014 1702 1714 1689 1693 0 +0.12(+0.01%)
Jan 24, 2014 1718 1721 1692 1693 0 -31.61(-1.83%)
Jan 23, 2014 1733 1736 1710 1725 0 -14.34(-0.82%)
Jan 22, 2014 1755 1757 1733 1739 0 -7.48(-0.43%)
Jan 21, 2014 1757 1774 1741 1747 0 -2.81(-0.16%)
Jan 17, 2014 1749 1749 1749 0 -16.38(-0.93%)
Jan 16, 2014 1755 1768 1747 1766 0 +4.39(+0.25%)
Jan 15, 2014 1754 1770 1749 1761 0 +6.91(+0.39%)
Jan 14, 2014 1732 1757 1727 1754 0 +24.57(+1.42%)
Jan 13, 2014 1735 1757 1721 1730 0 -9.34(-0.54%)
Jan 10, 2014 1728 1746 1710 1739 0 +14.65(+0.85%)
Jan 09, 2014 1732 1742 1715 1725 0 -12.00(-0.69%)
Jan 08, 2014 1751 1756 1729 1737 0 -19.69(-1.12%)
Jan 07, 2014 1739 1761 1735 1756 0 +29.42(+1.70%)
Jan 06, 2014 1741 1745 1721 1727 0 -7.00(-0.40%)
Jan 03, 2014 1732 1743 1721 1734 0 +5.50(+0.32%)
Jan 02, 2014 1768 1769 1720 1728 0 -9.79(-0.56%)
Dec 31, 2013 1738 1738 1738 0 -20.93(-1.19%)
Dec 30, 2013 1761 1775 1754 1759 0 -6.50(-0.37%)
Dec 27, 2013 1752 1777 1752 1766 0 +10.83(+0.62%)
Dec 26, 2013 1754 1762 1746 1755 0 -0.59(-0.03%)
Dec 24, 2013 1755 1755 1755 0 +3.53(+0.20%)
Dec 23, 2013 1760 1763 1742 1752 0 +3.96(+0.23%)
Dec 20, 2013 1738 1763 1733 1748 0 +12.74(+0.73%)
Dec 19, 2013 1734 1741 1717 1735 0 -1.06(-0.06%)
Dec 18, 2013 1726 1737 1700 1736 0 +15.74(+0.91%)
Dec 17, 2013 1726 1734 1698 1720 0 -3.33(-0.19%)
Dec 16, 2013 1725 1739 1711 1724 0 +2.83(+0.16%)
Dec 13, 2013 1715 1727 1701 1721 0 +9.78(+0.57%)
Dec 12, 2013 1734 1745 1698 1711 0 -31.61(-1.81%)
Dec 11, 2013 1753 1765 1731 1743 0 -2.45(-0.14%)
Dec 10, 2013 1750 1781 1717 1745 0 -31.88(-1.79%)
Dec 09, 2013 1651 2004 1738 1777 0 +126.86(+7.69%)
Dec 06, 2013 1627 1652 1623 1650 0 +34.77(+2.15%)
Dec 05, 2013 1611 1625 1605 1615 0 -3.83(-0.24%)
Dec 04, 2013 1613 1630 1601 1619 0 -0.56(-0.03%)
Dec 03, 2013 1616 1627 1608 1620 0 +1.42(+0.09%)
Dec 02, 2013 1617 1625 1603 1618 0 +0.19(+0.01%)
Nov 29, 2013 1624 1640 1616 1618 0 -6.81(-0.42%)
Nov 27, 2013 1625 1625 1625 0 -12.49(-0.76%)
Nov 26, 2013 1620 1649 1615 1637 0 +31.07(+1.93%)
Nov 25, 2013 1595 1624 1604 1606 0 -9.12(-0.56%)
Nov 22, 2013 1599 1621 1597 1616 0 +17.98(+1.13%)
Nov 21, 2013 1568 1606 1588 1598 0 +9.57(+0.60%)
Nov 20, 2013 1577 1604 1580 1588 0 -11.32(-0.71%)
Nov 19, 2013 1581 1610 1590 1599 0 -4.89(-0.30%)
Nov 18, 2013 1615 1620 1601 1604 0 -8.78(-0.54%)
Nov 15, 2013 1609 1621 1601 1613 0 +0.49(+0.03%)
Nov 14, 2013 1605 1617 1600 1612 0 +23.09(+1.45%)
Nov 12, 2013 1581 1591 1575 1589 0 +4.70(+0.30%)
Nov 11, 2013 1577 1593 1572 1585 0 -2.62(-0.17%)
Nov 08, 2013 1580 1589 1565 1587 0 +6.93(+0.44%)
Nov 07, 2013 1606 1615 1576 1580 0 -31.91(-1.98%)
Nov 06, 2013 1597 1615 1596 1612 0 +17.10(+1.07%)
Nov 05, 2013 1619 1622 1593 1595 0 -26.67(-1.64%)
Nov 04, 2013 1625 1654 1610 1622 0 +54.66(+3.49%)
Nov 01, 2013 1558 1572 1547 1567 0 +8.09(+0.52%)
Oct 31, 2013 1572 1576 1557 1559 0 -9.84(-0.63%)
Oct 30, 2013 1588 1590 1567 1569 0 -20.74(-1.30%)
Oct 29, 2013 1607 1610 1583 1590 0 -17.15(-1.07%)
Oct 28, 2013 1592 1621 1590 1607 0 +13.93(+0.87%)
Oct 25, 2013 1583 1594 1575 1593 0 +10.71(+0.68%)
Oct 24, 2013 1576 1586 1569 1582 0 +14.68(+0.94%)
Oct 23, 2013 1570 1581 1562 1568 0 -6.73(-0.43%)
Oct 22, 2013 1560 1585 1554 1574 0 +19.39(+1.25%)
Oct 21, 2013 1550 1559 1539 1555 0 +7.25(+0.47%)
Oct 18, 2013 1551 1558 1538 1548 0 +6.17(+0.40%)
Oct 17, 2013 1533 1547 1533 1541 0 +2.49(+0.16%)
Oct 16, 2013 1530 1546 1530 1539 0 +14.64(+0.96%)
Oct 15, 2013 1533 1540 1521 1524 0 -12.07(-0.79%)
Oct 14, 2013 1528 1540 1527 1536 0 -3.30(-0.21%)
Oct 11, 2013 1531 1541 1524 1540 0 +0.60(+0.04%)
Oct 10, 2013 1520 1545 1516 1539 0 +33.24(+2.21%)
Oct 09, 2013 1484 1514 1484 1506 0 +19.62(+1.32%)
Oct 08, 2013 1514 1518 1483 1486 0 -20.41(-1.35%)
Oct 07, 2013 1504 1515 1500 1507 0 -6.94(-0.46%)
Oct 04, 2013 1501 1519 1500 1514 0 +9.14(+0.61%)
Oct 03, 2013 1511 1514 1492 1504 0 -8.88(-0.59%)
Oct 02, 2013 1509 1518 1492 1513 0 -11.91(-0.78%)
Oct 01, 2013 1517 1536 1513 1525 0 -0.20(-0.01%)
Sep 27, 2013 1521 1532 1517 1525 0 -3.60(-0.24%)
Sep 26, 2013 1526 1539 1520 1529 0 +4.41(+0.29%)
Sep 25, 2013 1542 1547 1522 1525 0 -17.69(-1.15%)
Sep 24, 2013 1536 1554 1531 1542 0 +6.07(+0.40%)
Sep 23, 2013 1544 1551 1531 1536 0 -8.95(-0.58%)
Sep 20, 2013 1554 1558 1536 1545 0 -10.75(-0.69%)
Sep 19, 2013 1576 1578 1545 1556 0 -24.71(-1.56%)
Sep 18, 2013 1569 1585 1556 1581 0 +10.93(+0.70%)
Sep 17, 2013 1557 1573 1557 1570 0 +8.89(+0.57%)
Sep 16, 2013 1571 1578 1558 1561 0 +3.66(+0.24%)
Sep 13, 2013 1539 1565 1533 1557 0 +34.82(+2.29%)
Sep 12, 2013 1514 1528 1512 1522 0 +8.34(+0.55%)
Sep 11, 2013 1507 1520 1502 1514 0 +7.85(+0.52%)
Sep 10, 2013 1508 1520 1498 1506 0 +1.10(+0.07%)
Sep 09, 2013 1499 1507 1494 1505 0 +8.86(+0.59%)
Sep 06, 2013 1507 1509 1487 1496 0 -5.14(-0.34%)
Sep 05, 2013 1502 1511 1493 1501 0 -3.34(-0.22%)
Sep 04, 2013 1507 1512 1499 1505 0 -1.09(-0.07%)
Sep 03, 2013 1511 1515 1497 1506 0 +7.11(+0.47%)
Aug 30, 2013 1499 1499 1499 0 +0.75(+0.05%)
Aug 29, 2013 1474 1507 1475 1498 0 +19.72(+1.33%)
Aug 28, 2013 1482 1489 1472 1478 0 -10.39(-0.70%)
Aug 27, 2013 1488 1499 1476 1489 0 -10.32(-0.69%)
Aug 26, 2013 1516 1518 1493 1499 0 -14.62(-0.97%)
Aug 23, 2013 1511 1518 1504 1514 0 +0.31(+0.02%)
Aug 22, 2013 1495 1519 1489 1513 0 +18.25(+1.22%)
Aug 21, 2013 1514 1518 1493 1495 0 -21.52(-1.42%)
Aug 20, 2013 1516 1530 1508 1516 0 +0.51(+0.03%)
Aug 19, 2013 1514 1528 1510 1516 0 -1.48(-0.10%)
Aug 16, 2013 1512 1528 1505 1517 0 -0.23(-0.02%)
Aug 15, 2013 1531 1535 1508 1518 0 -26.46(-1.71%)
Aug 14, 2013 1547 1553 1538 1544 0 -5.06(-0.33%)
Aug 13, 2013 1546 1555 1533 1549 0 +5.85(+0.38%)
Aug 12, 2013 1595 1601 1530 1543 0 -73.60(-4.55%)
Aug 09, 2013 1609 1623 1599 1617 0 +6.81(+0.42%)
Aug 08, 2013 1615 1619 1600 1610 0 +1.48(+0.09%)
Aug 07, 2013 1612 1636 1603 1609 0 -7.62(-0.47%)
Aug 06, 2013 1614 1626 1603 1616 0 +5.13(+0.32%)
Aug 05, 2013 1604 1620 1596 1611 0 +3.74(+0.23%)
Aug 02, 2013 1599 1609 1586 1607 0 +9.58(+0.60%)
Aug 01, 2013 1591 1605 1582 1598 0 +14.75(+0.93%)
Jul 31, 2013 1593 1597 1576 1583 0 -6.57(-0.41%)
Jul 30, 2013 1617 1623 1585 1590 0 -12.28(-0.77%)
Jul 29, 2013 1595 1608 1585 1602 0 +6.33(+0.40%)
Jul 26, 2013 1582 1598 1568 1596 0 +7.36(+0.46%)
Jul 25, 2013 1578 1592 1573 1588 0 +6.06(+0.38%)
Jul 24, 2013 1626 1631 1576 1582 0 -41.68(-2.57%)
Jul 23, 2013 1639 1648 1618 1624 0 -13.21(-0.81%)
Jul 22, 2013 1649 1654 1633 1637 0 -8.80(-0.53%)
Jul 19, 2013 1642 1648 1630 1646 0 +5.85(+0.36%)
Jul 18, 2013 1623 1643 1619 1640 0 +18.14(+1.12%)
Jul 17, 2013 1631 1637 1618 1622 0 -6.84(-0.42%)
Jul 16, 2013 1631 1643 1626 1629 0 -3.54(-0.22%)
Jul 15, 2013 1626 1640 1621 1632 0 +4.33(+0.27%)
Jul 12, 2013 1618 1630 1614 1628 0 +6.20(+0.38%)
Jul 11, 2013 1611 1624 1609 1622 0 +23.93(+1.50%)
Jul 10, 2013 1595 1608 1586 1598 0 +0.13(+0.01%)
Jul 09, 2013 1584 1610 1579 1598 0 +18.26(+1.16%)
Jul 08, 2013 1560 1582 1557 1579 0 +29.59(+1.91%)
Jul 05, 2013 1552 1556 1531 1550 0 +9.16(+0.59%)
Jul 03, 2013 1541 1541 1541 0 -9.80(-0.63%)
Jul 02, 2013 1547 1563 1539 1550 0 -11.07(-0.71%)
Jul 01, 2013 1556 1570 1553 1562 0 +8.45(+0.54%)
Jun 28, 2013 1558 1568 1550 1553 0 +3.84(+0.25%)
Jun 26, 2013 1547 1560 1545 1549 0 +8.50(+0.55%)
Jun 25, 2013 1541 1547 1527 1541 0 +9.66(+0.63%)
Jun 24, 2013 1521 1545 1516 1531 0 +0.40(+0.03%)
Jun 21, 2013 1527 1541 1515 1531 0 +11.98(+0.79%)
Jun 20, 2013 1544 1550 1515 1519 0 -34.97(-2.25%)
Jun 19, 2013 1582 1583 1551 1554 0 -24.56(-1.56%)
Jun 18, 2013 1573 1579 1562 1578 0 +5.92(+0.38%)
Jun 17, 2013 1569 1581 1562 1572 0 +10.94(+0.70%)
Jun 14, 2013 1567 1580 1553 1561 0 -8.44(-0.54%)
Jun 13, 2013 1550 1572 1540 1570 0 +24.87(+1.61%)
Jun 12, 2013 1554 1561 1544 1545 0 -2.24(-0.14%)
Jun 11, 2013 1538 1558 1536 1547 0 -0.07(-0.00%)
Jun 10, 2013 1535 1554 1527 1547 0 +16.03(+1.05%)
Jun 07, 2013 1525 1540 1521 1531 0 +14.83(+0.98%)
Jun 06, 2013 1515 1522 1503 1516 0 +2.24(+0.15%)
Jun 05, 2013 1542 1551 1513 1514 0 -34.11(-2.20%)
Jun 04, 2013 1539 1558 1533 1548 0 +7.14(+0.46%)
Jun 03, 2013 1532 1548 1502 1541 0 +9.46(+0.62%)
May 31, 2013 1544 1555 1530 1532 0 -17.86(-1.15%)
May 30, 2013 1548 1563 1543 1550 0 +1.96(+0.13%)
May 29, 2013 1573 1577 1539 1548 0 -39.96(-2.52%)
May 28, 2013 1587 1602 1579 1588 0 +11.45(+0.73%)
May 24, 2013 1576 1576 1576 0 +11.18(+0.71%)
May 23, 2013 1576 1586 1552 1565 0 -18.66(-1.18%)
May 22, 2013 1582 1599 1576 1584 0 -0.40(-0.03%)
May 21, 2013 1571 1589 1567 1584 0 +9.97(+0.63%)
May 20, 2013 1579 1589 1569 1574 0 -9.43(-0.60%)
May 17, 2013 1574 1587 1570 1583 0 +10.72(+0.68%)
May 16, 2013 1576 1590 1568 1573 0 -9.25(-0.58%)
May 15, 2013 1569 1592 1567 1582 0 +33.76(+2.18%)
May 13, 2013 1544 1560 1541 1548 0 +3.90(+0.25%)
May 10, 2013 1545 1555 1540 1544 0 -0.39(-0.03%)
May 09, 2013 1554 1560 1540 1545 0 -10.35(-0.67%)
May 08, 2013 1547 1561 1540 1555 0 +7.85(+0.51%)
May 07, 2013 1535 1552 1530 1547 0 +10.48(+0.68%)
May 06, 2013 1530 1552 1519 1537 0 -7.09(-0.46%)
May 03, 2013 1548 1559 1540 1544 0 -10.52(-0.68%)
May 02, 2013 1537 1560 1535 1554 0 +19.93(+1.30%)
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