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 (%)
Jan 31, 2018 2879 2919 2867 2911 0 +44.89(+1.57%)
Jan 30, 2018 2849 2914 2849 2866 0 -0.68(-0.02%)
Jan 29, 2018 2903 2956 2865 2867 0 -43.55(-1.50%)
Jan 26, 2018 2834 2914 2764 2911 0 +85.71(+3.03%)
Jan 25, 2018 2736 2878 2681 2825 0 -113.14(-3.85%)
Jan 24, 2018 2975 2975 2909 2938 0 -30.61(-1.03%)
Jan 23, 2018 2952 3001 2933 2969 0 +32.88(+1.12%)
Jan 22, 2018 2919 2942 2905 2936 0 +19.95(+0.68%)
Jan 19, 2018 2888 2927 2885 2916 0 +32.20(+1.12%)
Jan 18, 2018 2905 2946 2866 2884 0 -27.89(-0.96%)
Jan 17, 2018 2900 2924 2877 2912 0 +25.16(+0.87%)
Jan 16, 2018 2902 2934 2885 2886 0 -0.45(-0.02%)
Jan 12, 2018 2887 2887 2887 2887 0 -5.44(-0.19%)
Jan 11, 2018 2875 2909 2866 2892 0 +18.80(+0.65%)
Jan 10, 2018 2900 2902 2856 2873 0 -38.54(-1.32%)
Jan 09, 2018 2910 2948 2895 2912 0 +4.08(+0.14%)
Jan 08, 2018 2904 2925 2896 2908 0 -5.63(-0.19%)
Jan 05, 2018 2923 2945 2902 2914 0 -2.95(-0.10%)
Jan 04, 2018 2916 2942 2912 2916 0 +5.67(+0.19%)
Jan 03, 2018 2912 2932 2898 2911 0 -7.48(-0.26%)
Jan 02, 2018 2943 2930 2895 2918 0 -11.34(-0.39%)
Dec 29, 2017 2930 2930 2930 2930 0 -47.39(-1.59%)
Dec 28, 2017 2952 2981 2933 2977 0 +41.72(+1.42%)
Dec 27, 2017 2935 2935 2935 2935 0 -9.75(-0.33%)
Dec 26, 2017 2953 2995 2941 2945 0 -17.68(-0.60%)
Dec 22, 2017 2974 2990 2955 2963 0 -11.34(-0.38%)
Dec 21, 2017 2974 2993 2964 2974 0 -1.36(-0.05%)
Dec 20, 2017 2983 3000 2941 2975 0 +4.08(+0.14%)
Dec 19, 2017 2976 3011 2962 2971 0 -4.53(-0.15%)
Dec 18, 2017 2965 3010 2954 2976 0 +33.10(+1.12%)
Dec 15, 2017 2928 2981 2928 2943 0 +25.62(+0.88%)
Dec 14, 2017 2941 2958 2907 2917 0 -22.90(-0.78%)
Dec 13, 2017 2929 2958 2919 2940 0 +15.65(+0.54%)
Dec 12, 2017 2935 2944 2914 2924 0 -6.13(-0.21%)
Dec 11, 2017 2952 2952 2909 2931 0 -21.76(-0.74%)
Dec 08, 2017 2983 3006 2946 2952 0 -26.08(-0.88%)
Dec 07, 2017 3009 3009 2944 2978 0 -45.57(-1.51%)
Dec 06, 2017 3025 3080 3007 3024 0 -2.72(-0.09%)
Dec 05, 2017 3051 3060 3009 3027 0 -21.09(-0.69%)
Dec 04, 2017 3060 3060 3060 3048 0 +8.84(+0.29%)
Dec 01, 2017 3016 3057 2973 3039 0 +17.01(+0.56%)
Nov 30, 2017 3026 3047 2990 3022 0 +14.28(+0.47%)
Nov 29, 2017 2928 3035 2914 3008 0 +79.59(+2.72%)
Nov 28, 2017 2885 2940 2870 2928 0 +48.29(+1.68%)
Nov 27, 2017 2863 2888 2858 2880 0 +16.55(+0.58%)
Nov 24, 2017 2875 2882 2850 2863 0 -5.66(-0.20%)
Nov 22, 2017 2891 2914 2852 2869 0 -21.77(-0.75%)
Nov 21, 2017 2907 2918 2858 2891 0 -4.08(-0.14%)
Nov 20, 2017 2863 2895 2863 2895 0 +28.57(+1.00%)
Nov 17, 2017 2852 2881 2852 2866 0 +4.53(+0.16%)
Nov 16, 2017 2805 2880 2741 2862 0 +70.29(+2.52%)
Nov 15, 2017 2789 2821 2735 2791 0 -18.14(-0.65%)
Nov 14, 2017 2769 2826 2769 2809 0 +24.26(+0.87%)
Nov 13, 2017 2796 2796 2746 2785 0 -13.83(-0.49%)
Nov 10, 2017 2807 2827 2677 2799 0 -13.60(-0.48%)
Nov 09, 2017 2824 2829 2785 2813 0 -20.18(-0.71%)
Nov 08, 2017 2794 2843 2779 2833 0 +26.30(+0.94%)
Nov 07, 2017 2813 2826 2781 2807 0 -7.03(-0.25%)
Nov 06, 2017 2864 2864 2801 2814 0 -63.03(-2.19%)
Nov 03, 2017 2856 2886 2844 2877 0 +20.86(+0.73%)
Nov 02, 2017 2866 2876 2830 2856 0 -9.53(-0.33%)
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.