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 (%)
Mar 29, 2018 2792 2792 2792 2792 0 +32.88(+1.19%)
Mar 28, 2018 2737 2783 2665 2759 0 +21.31(+0.78%)
Mar 27, 2018 2716 2770 2711 2738 0 +28.80(+1.06%)
Mar 26, 2018 2714 2714 2673 2709 0 +27.88(+1.04%)
Mar 23, 2018 2706 2740 2679 2681 0 -23.58(-0.87%)
Mar 22, 2018 2710 2748 2699 2705 0 -24.94(-0.91%)
Mar 21, 2018 2748 2748 2714 2730 0 -19.95(-0.73%)
Mar 20, 2018 2736 2759 2713 2750 0 +13.60(+0.50%)
Mar 19, 2018 2729 2763 2711 2736 0 +4.77(+0.17%)
Mar 16, 2018 2724 2752 2707 2731 0 +6.12(+0.22%)
Mar 15, 2018 2781 2794 2690 2725 0 -55.78(-2.01%)
Mar 14, 2018 2801 2801 2765 2781 0 -17.00(-0.61%)
Mar 13, 2018 2816 2816 2772 2798 0 -6.58(-0.23%)
Mar 12, 2018 2776 2816 2776 2804 0 +28.57(+1.03%)
Mar 09, 2018 2795 2813 2756 2776 0 -0.91(-0.03%)
Mar 08, 2018 2801 2801 2750 2777 0 -24.03(-0.86%)
Mar 07, 2018 2801 2808 2768 2801 0 +15.42(+0.55%)
Mar 06, 2018 2756 2792 2724 2785 0 +34.69(+1.26%)
Mar 05, 2018 2701 2777 2700 2751 0 +36.27(+1.34%)
Mar 02, 2018 2658 2739 2658 2714 0 +34.47(+1.29%)
Mar 01, 2018 2683 2722 2626 2680 0 -3.18(-0.12%)
Feb 28, 2018 2755 2778 2679 2683 0 -62.35(-2.27%)
Feb 27, 2018 2763 2789 2722 2746 0 -18.14(-0.66%)
Feb 26, 2018 2737 2774 2737 2764 0 +32.20(+1.18%)
Feb 23, 2018 2721 2740 2695 2731 0 +17.46(+0.64%)
Feb 22, 2018 2703 2735 2683 2714 0 +12.69(+0.47%)
Feb 21, 2018 2721 2760 2699 2701 0 -22.44(-0.82%)
Feb 20, 2018 2745 2764 2715 2724 0 -33.33(-1.21%)
Feb 16, 2018 2757 2757 2757 2757 0 -5.90(-0.21%)
Feb 15, 2018 2746 2775 2715 2763 0 +32.20(+1.18%)
Feb 14, 2018 2700 2744 2690 2731 0 +13.15(+0.48%)
Feb 13, 2018 2696 2731 2688 2718 0 +4.53(+0.17%)
Feb 12, 2018 2733 2753 2665 2713 0 -10.88(-0.40%)
Feb 09, 2018 2732 2800 2669 2724 0 +18.59(+0.69%)
Feb 08, 2018 2745 2760 2703 2705 0 -42.85(-1.56%)
Feb 07, 2018 2729 2729 2729 2748 0 +9.07(+0.33%)
Feb 06, 2018 2678 2785 2635 2739 0 -22.22(-0.80%)
Feb 05, 2018 2801 2834 2744 2761 0 -53.06(-1.89%)
Feb 02, 2018 2890 2913 2811 2814 0 -95.68(-3.29%)
Feb 01, 2018 2898 2898 2865 2910 0 -1.13(-0.04%)
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%)
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.