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, 2020 3584 3587 3483 3506 0 -89.34(-2.48%)
Jan 30, 2020 3553 3600 3549 3596 0 +31.75(+0.89%)
Jan 29, 2020 3644 3682 3564 3564 0 -62.13(-1.71%)
Jan 28, 2020 3710 3710 3616 3626 0 -67.34(-1.82%)
Jan 27, 2020 3677 3752 3666 3694 0 -5.21(-0.14%)
Jan 24, 2020 3719 3719 3682 3699 0 -7.26(-0.20%)
Jan 23, 2020 3688 3752 3665 3706 0 +19.95(+0.54%)
Jan 22, 2020 3696 3696 3653 3686 0 +41.04(+1.13%)
Jan 21, 2020 3641 3652 3628 3645 0 +8.17(+0.22%)
Jan 17, 2020 3687 3691 3635 3637 0 -26.53(-0.72%)
Jan 16, 2020 3661 3698 3634 3663 0 +18.82(+0.52%)
Jan 15, 2020 3663 3700 3623 3645 0 -21.32(-0.58%)
Jan 14, 2020 3690 3709 3611 3666 0 -27.89(-0.76%)
Jan 13, 2020 3608 3704 3523 3694 0 +91.15(+2.53%)
Jan 10, 2020 3566 3623 3554 3603 0 +37.19(+1.04%)
Jan 09, 2020 3579 3592 3531 3565 0 +0.22(+0.01%)
Jan 08, 2020 3531 3584 3530 3565 0 +24.26(+0.69%)
Jan 07, 2020 3512 3544 3501 3541 0 +16.33(+0.46%)
Jan 06, 2020 3533 3569 3502 3525 0 -32.65(-0.92%)
Jan 03, 2020 3538 3574 3507 3557 0 +10.88(+0.31%)
Jan 02, 2020 3643 3678 3518 3546 0 -83.66(-2.30%)
Dec 31, 2019 3628 3658 3619 3630 0 +7.48(+0.21%)
Dec 30, 2019 3637 3639 3606 3623 0 -14.06(-0.39%)
Dec 27, 2019 3622 3637 3601 3637 0 +15.87(+0.44%)
Dec 26, 2019 3624 3630 3592 3621 0 -2.49(-0.07%)
Dec 24, 2019 3670 3670 3616 3623 0 -37.87(-1.03%)
Dec 23, 2019 3734 3734 3618 3661 0 -59.17(-1.59%)
Dec 20, 2019 3627 3741 3613 3720 0 +93.41(+2.58%)
Dec 19, 2019 3571 3658 3553 3627 0 +61.22(+1.72%)
Dec 18, 2019 3556 3571 3523 3566 0 +20.18(+0.57%)
Dec 17, 2019 3521 3551 3511 3545 0 +27.43(+0.78%)
Dec 16, 2019 3529 3561 3501 3518 0 -0.45(-0.01%)
Dec 13, 2019 3588 3588 3507 3518 0 -71.65(-2.00%)
Dec 12, 2019 3568 3613 3561 3590 0 +12.47(+0.35%)
Dec 11, 2019 3554 3582 3544 3578 0 +19.28(+0.54%)
Dec 10, 2019 3552 3583 3546 3558 0 -7.26(-0.20%)
Dec 09, 2019 3577 3588 3553 3566 0 -20.41(-0.57%)
Dec 06, 2019 3591 3604 3557 3586 0 +4.31(+0.12%)
Dec 05, 2019 3586 3628 3571 3582 0 -12.92(-0.36%)
Dec 04, 2019 3592 3619 3587 3595 0 +8.61(+0.24%)
Dec 03, 2019 3571 3595 3547 3586 0 +14.97(+0.42%)
Dec 02, 2019 3586 3604 3556 3571 0 -12.02(-0.34%)
Nov 29, 2019 3610 3613 3577 3583 0 -39.22(-1.08%)
Nov 27, 2019 3642 3642 3598 3622 0 +2.04(+0.06%)
Nov 26, 2019 3590 3642 3584 3620 0 +23.35(+0.65%)
Nov 25, 2019 3570 3601 3545 3597 0 +40.13(+1.13%)
Nov 22, 2019 3614 3614 3551 3557 0 -40.81(-1.13%)
Nov 21, 2019 3614 3614 3563 3598 0 -4.76(-0.13%)
Nov 20, 2019 3631 3664 3592 3602 0 -39.00(-1.07%)
Nov 19, 2019 3556 3653 3542 3641 0 +99.76(+2.82%)
Nov 18, 2019 3545 3545 3499 3542 0 -3.17(-0.09%)
Nov 15, 2019 3543 3557 3514 3545 0 +6.35(+0.18%)
Nov 14, 2019 3537 3548 3511 3538 0 +8.16(+0.23%)
Nov 13, 2019 3479 3535 3456 3530 0 +33.56(+0.96%)
Nov 12, 2019 3504 3522 3480 3497 0 -10.89(-0.31%)
Nov 11, 2019 3534 3560 3487 3508 0 -39.22(-1.11%)
Nov 08, 2019 3569 3590 3528 3547 0 -27.66(-0.77%)
Nov 07, 2019 3520 3576 3507 3574 0 +78.67(+2.25%)
Nov 06, 2019 3532 3558 3475 3496 0 -36.50(-1.03%)
Nov 05, 2019 3673 3717 3521 3532 0 -129.47(-3.54%)
Nov 04, 2019 3640 3671 3378 3662 0 +491.11(+15.49%)
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.