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 (%)
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%)
Nov 01, 2017 2866 2875 2832 2865 0 +26.08(+0.92%)
Oct 31, 2017 2829 2895 2812 2839 0 +21.76(+0.77%)
Oct 30, 2017 2948 2955 2814 2817 0 -148.28(-5.00%)
Oct 27, 2017 2834 3009 2819 2966 0 +89.56(+3.11%)
Oct 26, 2017 2685 2882 2663 2876 0 +176.62(+6.54%)
Oct 25, 2017 2699 2709 2636 2700 0 +3.86(+0.14%)
Oct 24, 2017 2703 2705 2666 2696 0 -3.40(-0.13%)
Oct 23, 2017 2706 2720 2680 2699 0 -12.25(-0.45%)
Oct 20, 2017 2710 2721 2678 2711 0 +13.16(+0.49%)
Oct 19, 2017 2698 2698 2683 2698 0 -24.49(-0.90%)
Oct 18, 2017 2711 2729 2701 2723 0 +14.51(+0.54%)
Oct 17, 2017 2748 2767 2706 2708 0 -42.17(-1.53%)
Oct 16, 2017 2742 2777 2713 2750 0 +11.56(+0.42%)
Oct 13, 2017 2770 2772 2737 2739 0 -28.12(-1.02%)
Oct 12, 2017 2755 2780 2755 2767 0 +7.71(+0.28%)
Oct 11, 2017 2740 2772 2739 2759 0 +9.07(+0.33%)
Oct 10, 2017 2767 2785 2741 2750 0 -4.08(-0.15%)
Oct 09, 2017 2752 2770 2740 2754 0 -5.67(-0.21%)
Oct 06, 2017 2765 2773 2744 2760 0 -6.35(-0.23%)
Oct 05, 2017 2772 2787 2763 2766 0 +1.59(+0.06%)
Oct 04, 2017 2760 2776 2747 2765 0 +4.31(+0.16%)
Oct 03, 2017 2753 2763 2737 2760 0 +10.43(+0.38%)
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.