Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Food - Major Diversified Sector (CIX: MSECTOR340 )

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 (%)
Jun 29, 2018 3148 3159 3123 3138 0 -12.92(-0.41%)
Jun 28, 2018 3117 3179 3117 3151 0 +24.94(+0.80%)
Jun 27, 2018 3127 3170 3107 3126 0 -55.77(-1.75%)
Jun 26, 2018 3173 3210 3132 3182 0 +1.14(+0.04%)
Jun 25, 2018 3133 3187 3117 3181 0 +46.48(+1.48%)
Jun 22, 2018 3079 3138 3077 3135 0 +66.66(+2.17%)
Jun 21, 2018 3086 3107 3051 3068 0 -13.61(-0.44%)
Jun 20, 2018 3087 3103 3060 3082 0 +4.31(+0.14%)
Jun 19, 2018 3033 3093 3032 3077 0 +23.58(+0.77%)
Jun 18, 2018 3054 3086 3013 3054 0 -9.75(-0.32%)
Jun 15, 2018 3063 3065 3008 3063 0 +55.55(+1.85%)
Jun 14, 2018 2981 3009 2955 3008 0 +31.52(+1.06%)
Jun 13, 2018 3005 3005 2968 2976 0 -18.37(-0.61%)
Jun 12, 2018 2998 2999 2972 2995 0 -3.40(-0.11%)
Jun 11, 2018 2963 3004 2963 2998 0 +40.36(+1.36%)
Jun 08, 2018 2922 2970 2922 2958 0 +36.51(+1.25%)
Jun 07, 2018 2906 2948 2879 2921 0 -3.86(-0.13%)
Jun 06, 2018 2900 2925 2879 2925 0 +19.50(+0.67%)
Jun 05, 2018 2890 2907 2866 2906 0 +19.73(+0.68%)
Jun 04, 2018 2859 2886 2847 2886 0 +35.37(+1.24%)
Jun 01, 2018 2875 2876 2836 2851 0 -8.62(-0.30%)
May 31, 2018 2949 2949 2856 2859 0 -94.77(-3.21%)
May 30, 2018 2893 2965 2893 2954 0 +68.47(+2.37%)
May 29, 2018 2861 2893 2857 2885 0 +15.64(+0.54%)
May 25, 2018 2870 2870 2870 2870 0 +6.13(+0.21%)
May 24, 2018 2840 2868 2839 2864 0 +28.11(+0.99%)
May 23, 2018 2831 2862 2829 2836 0 -4.53(-0.16%)
May 22, 2018 2875 2875 2835 2840 0 -39.00(-1.35%)
May 21, 2018 2861 2900 2850 2879 0 +19.95(+0.70%)
May 18, 2018 2896 2896 2842 2859 0 -29.70(-1.03%)
May 17, 2018 2902 2902 2868 2889 0 -8.39(-0.29%)
May 16, 2018 2884 2904 2858 2897 0 +17.69(+0.61%)
May 15, 2018 2845 2891 2845 2880 0 +14.73(+0.51%)
May 14, 2018 2906 2921 2853 2865 0 -36.50(-1.26%)
May 11, 2018 2883 2929 2883 2901 0 +21.99(+0.76%)
May 10, 2018 2877 2897 2865 2879 0 +5.67(+0.20%)
May 09, 2018 2888 2894 2859 2874 0 -17.23(-0.60%)
May 08, 2018 2908 2914 2838 2891 0 -10.43(-0.36%)
May 07, 2018 2877 2927 2864 2901 0 +24.94(+0.87%)
May 04, 2018 2796 2893 2732 2876 0 +77.09(+2.75%)
May 03, 2018 2820 2827 2786 2799 0 -21.31(-0.76%)
May 02, 2018 2860 2878 2812 2821 0 -41.72(-1.46%)
May 01, 2018 2846 2868 2816 2862 0 +14.74(+0.52%)
Apr 30, 2018 2883 2883 2840 2848 0 -31.07(-1.08%)
Apr 27, 2018 2839 2885 2817 2879 0 +42.86(+1.51%)
Apr 26, 2018 2838 2899 2808 2836 0 -75.05(-2.58%)
Apr 25, 2018 2851 2934 2838 2911 0 +53.28(+1.86%)
Apr 24, 2018 2798 2869 2779 2858 0 +69.38(+2.49%)
Apr 23, 2018 2807 2824 2779 2788 0 -9.07(-0.32%)
Apr 20, 2018 2821 2841 2786 2797 0 -36.50(-1.29%)
Apr 19, 2018 2837 2923 2825 2834 0 -13.61(-0.48%)
Apr 18, 2018 2854 2947 2843 2847 0 -6.57(-0.23%)
Apr 17, 2018 2840 2864 2840 2854 0 +25.17(+0.89%)
Apr 16, 2018 2810 2847 2780 2829 0 +31.28(+1.12%)
Apr 13, 2018 2785 2801 2751 2797 0 +17.46(+0.63%)
Apr 12, 2018 2799 2799 2764 2780 0 -4.30(-0.15%)
Apr 11, 2018 2773 2825 2769 2784 0 -4.09(-0.15%)
Apr 10, 2018 2803 2803 2761 2788 0 +6.58(+0.24%)
Apr 09, 2018 2795 2823 2777 2782 0 -3.17(-0.11%)
Apr 06, 2018 2805 2861 2764 2785 0 -29.71(-1.06%)
Apr 05, 2018 2833 2847 2791 2815 0 -3.17(-0.11%)
Apr 04, 2018 2738 2835 2725 2818 0 +58.50(+2.12%)
Apr 03, 2018 2727 2789 2727 2759 0 +44.21(+1.63%)
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.