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, 2019 3585 3585 3508 3553 0 -22.90(-0.64%)
Mar 28, 2019 3588 3603 3551 3576 0 -6.57(-0.18%)
Mar 27, 2019 3547 3597 3526 3582 0 +33.33(+0.94%)
Mar 26, 2019 3517 3555 3482 3549 0 +37.41(+1.07%)
Mar 25, 2019 3499 3543 3452 3511 0 +8.16(+0.23%)
Mar 22, 2019 3528 3557 3492 3503 0 -32.42(-0.92%)
Mar 21, 2019 3478 3559 3470 3536 0 +53.51(+1.54%)
Mar 20, 2019 3508 3508 3432 3482 0 -28.80(-0.82%)
Mar 19, 2019 3486 3543 3480 3511 0 +30.61(+0.88%)
Mar 18, 2019 3462 3485 3446 3480 0 +29.71(+0.86%)
Mar 15, 2019 3422 3473 3412 3451 0 +30.38(+0.89%)
Mar 14, 2019 3450 3459 3415 3420 0 -26.08(-0.76%)
Mar 13, 2019 3425 3456 3425 3446 0 +25.17(+0.74%)
Mar 12, 2019 3472 3472 3406 3421 0 -51.01(-1.47%)
Mar 11, 2019 3426 3474 3405 3472 0 +43.53(+1.27%)
Mar 08, 2019 3465 3489 3418 3429 0 -40.36(-1.16%)
Mar 07, 2019 3478 3526 3466 3469 0 -18.82(-0.54%)
Mar 06, 2019 3552 3577 3472 3488 0 -63.71(-1.79%)
Mar 05, 2019 3549 3580 3545 3552 0 -9.07(-0.25%)
Mar 04, 2019 3562 3579 3518 3561 0 +2.04(+0.06%)
Mar 01, 2019 3560 3571 3515 3559 0 +4.08(+0.11%)
Feb 28, 2019 3523 3575 3487 3555 0 +34.24(+0.97%)
Feb 27, 2019 3491 3525 3468 3520 0 +17.68(+0.50%)
Feb 26, 2019 3542 3565 3493 3503 0 -36.28(-1.03%)
Feb 25, 2019 3595 3614 3509 3539 0 -51.24(-1.43%)
Feb 22, 2019 3637 3637 3577 3590 0 -59.17(-1.62%)
Feb 21, 2019 3615 3686 3599 3649 0 +32.87(+0.91%)
Feb 20, 2019 3625 3644 3547 3616 0 -6.80(-0.19%)
Feb 19, 2019 3623 3664 3591 3623 0 +5.89(+0.16%)
Feb 15, 2019 3618 3661 3599 3617 0 +12.70(+0.35%)
Feb 14, 2019 3570 3629 3554 3605 0 +18.14(+0.51%)
Feb 13, 2019 3609 3728 3558 3586 0 -26.75(-0.74%)
Feb 12, 2019 3624 3679 3521 3613 0 -7.03(-0.19%)
Feb 11, 2019 3647 3684 3591 3620 0 -28.12(-0.77%)
Feb 08, 2019 3611 3667 3611 3648 0 +24.49(+0.68%)
Feb 07, 2019 3564 3630 3527 3624 0 +58.50(+1.64%)
Feb 06, 2019 3543 3583 3535 3565 0 +16.55(+0.47%)
Feb 05, 2019 3535 3578 3515 3549 0 +19.72(+0.56%)
Feb 04, 2019 3565 3582 3513 3529 0 -26.07(-0.73%)
Feb 01, 2019 3605 3744 3546 3555 0 -51.47(-1.43%)
Jan 31, 2019 3587 3654 3525 3607 0 +62.13(+1.75%)
Jan 30, 2019 3552 3597 3532 3545 0 -22.22(-0.62%)
Jan 29, 2019 3598 3610 3541 3567 0 -40.36(-1.12%)
Jan 28, 2019 3656 3728 3602 3607 0 -61.45(-1.68%)
Jan 25, 2019 3801 3801 3663 3669 0 -124.25(-3.28%)
Jan 24, 2019 3807 3814 3739 3793 0 -22.67(-0.59%)
Jan 23, 2019 3846 3885 3787 3816 0 -40.13(-1.04%)
Jan 22, 2019 3925 3930 3834 3856 0 -61.45(-1.57%)
Jan 18, 2019 3984 4012 3905 3917 0 -70.51(-1.77%)
Jan 17, 2019 3991 4022 3958 3988 0 +2.26(+0.06%)
Jan 16, 2019 4010 4042 3950 3985 0 -22.22(-0.55%)
Jan 15, 2019 3911 4012 3867 4008 0 +113.37(+2.91%)
Jan 14, 2019 3905 3939 3884 3894 0 -16.10(-0.41%)
Jan 11, 2019 3977 3977 3894 3910 0 -43.54(-1.10%)
Jan 10, 2019 3978 3990 3911 3954 0 -13.60(-0.34%)
Jan 09, 2019 4050 4084 3927 3967 0 -82.30(-2.03%)
Jan 08, 2019 3916 4063 3882 4050 0 +146.24(+3.75%)
Jan 07, 2019 3882 3951 3862 3903 0 +5.67(+0.15%)
Jan 04, 2019 3907 3928 3847 3898 0 +5.67(+0.15%)
Jan 03, 2019 3908 3943 3839 3892 0 -21.77(-0.56%)
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.