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 (%)
May 31, 2016 2775 2788 2735 2749 0 -12.70(-0.46%)
May 27, 2016 2761 2761 2761 2761 0 +25.62(+0.94%)
May 26, 2016 2739 2779 2730 2736 0 -1.58(-0.06%)
May 25, 2016 2732 2764 2689 2737 0 +12.47(+0.46%)
May 24, 2016 2682 2732 2682 2725 0 +43.30(+1.61%)
May 23, 2016 2687 2709 2668 2682 0 +2.95(+0.11%)
May 20, 2016 2699 2720 2633 2679 0 -16.10(-0.60%)
May 19, 2016 2682 2708 2651 2695 0 +6.58(+0.24%)
May 18, 2016 2697 2697 2650 2688 0 -9.98(-0.37%)
May 17, 2016 2790 2818 2681 2698 0 -99.08(-3.54%)
May 16, 2016 2777 2826 2777 2797 0 +24.03(+0.87%)
May 13, 2016 2802 2823 2759 2773 0 -36.96(-1.32%)
May 12, 2016 2781 2813 2777 2810 0 +23.58(+0.85%)
May 11, 2016 2799 2800 2743 2787 0 -6.57(-0.24%)
May 10, 2016 2777 2798 2766 2793 0 +14.74(+0.53%)
May 09, 2016 2721 2794 2721 2778 0 -8.17(-0.29%)
May 06, 2016 2749 2801 2738 2787 0 +33.33(+1.21%)
May 05, 2016 2742 2770 2735 2753 0 +13.83(+0.50%)
May 04, 2016 2704 2760 2682 2739 0 +34.70(+1.28%)
May 03, 2016 2693 2738 2683 2705 0 -19.96(-0.73%)
May 02, 2016 2663 2731 2639 2725 0 +83.21(+3.15%)
Apr 29, 2016 2602 2687 2601 2641 0 +22.68(+0.87%)
Apr 28, 2016 2585 2817 2548 2619 0 +134.45(+5.41%)
Apr 27, 2016 2506 2518 2455 2484 0 -20.74(-0.83%)
Apr 26, 2016 2494 2522 2476 2505 0 +14.85(+0.60%)
Apr 25, 2016 2491 2511 2474 2490 0 -1.14(-0.05%)
Apr 22, 2016 2444 2500 2442 2491 0 +49.88(+2.04%)
Apr 21, 2016 2509 2509 2433 2442 0 -68.70(-2.74%)
Apr 20, 2016 2533 2539 2486 2510 0 -22.90(-0.90%)
Apr 19, 2016 2559 2560 2528 2533 0 -20.40(-0.80%)
Apr 18, 2016 2523 2554 2501 2554 0 +29.70(+1.18%)
Apr 15, 2016 2442 2525 2442 2524 0 +75.96(+3.10%)
Apr 14, 2016 2489 2499 2441 2448 0 -38.09(-1.53%)
Apr 13, 2016 2488 2495 2453 2486 0 +6.34(+0.26%)
Apr 12, 2016 2456 2487 2453 2480 0 +23.13(+0.94%)
Apr 11, 2016 2498 2522 2454 2456 0 -36.50(-1.46%)
Apr 08, 2016 2471 2493 2460 2493 0 +30.38(+1.23%)
Apr 07, 2016 2497 2514 2456 2463 0 -41.49(-1.66%)
Apr 06, 2016 2497 2512 2481 2504 0 +7.03(+0.28%)
Apr 05, 2016 2515 2527 2480 2497 0 -28.12(-1.11%)
Apr 04, 2016 2572 2578 2511 2525 0 -40.13(-1.56%)
Apr 01, 2016 2497 2576 2497 2565 0 +58.27(+2.32%)
Mar 31, 2016 2524 2529 2497 2507 0 -23.35(-0.92%)
Mar 30, 2016 2522 2540 2489 2530 0 +14.96(+0.59%)
Mar 29, 2016 2516 2553 2481 2515 0 +9.30(+0.37%)
Mar 28, 2016 2474 2524 2463 2506 0 +24.71(+1.00%)
Mar 24, 2016 2481 2481 2481 2481 0 +12.47(+0.51%)
Mar 23, 2016 2370 2478 2338 2469 0 +95.68(+4.03%)
Mar 22, 2016 2418 2427 2353 2373 0 -56.00(-2.31%)
Mar 21, 2016 2431 2466 2403 2429 0 +8.84(+0.37%)
Mar 18, 2016 2453 2460 2413 2420 0 -21.31(-0.87%)
Mar 17, 2016 2411 2449 2395 2442 0 +19.27(+0.80%)
Mar 16, 2016 2387 2435 2376 2422 0 +21.54(+0.90%)
Mar 15, 2016 2410 2434 2396 2401 0 -15.42(-0.64%)
Mar 14, 2016 2389 2423 2380 2416 0 +19.73(+0.82%)
Mar 11, 2016 2416 2450 2380 2397 0 -10.66(-0.44%)
Mar 10, 2016 2455 2456 2398 2407 0 -31.29(-1.28%)
Mar 09, 2016 2417 2445 2417 2439 0 +28.34(+1.18%)
Mar 08, 2016 2376 2422 2374 2410 0 +27.21(+1.14%)
Mar 07, 2016 2349 2383 2349 2383 0 +15.87(+0.67%)
Mar 04, 2016 2321 2371 2293 2367 0 +47.17(+2.03%)
Mar 03, 2016 2287 2321 2259 2320 0 +25.16(+1.10%)
Mar 02, 2016 2300 2319 2258 2295 0 -16.55(-0.72%)
Mar 01, 2016 2303 2339 2270 2311 0 +3.86(+0.17%)
Feb 29, 2016 2308 2334 2295 2307 0 +11.56(+0.50%)
Feb 26, 2016 2347 2347 2272 2296 0 -51.47(-2.19%)
Feb 25, 2016 2318 2353 2308 2347 0 +35.82(+1.55%)
Feb 24, 2016 2290 2320 2286 2312 0 +5.67(+0.25%)
Feb 23, 2016 2262 2325 2249 2306 0 +30.39(+1.34%)
Feb 22, 2016 2334 2346 2264 2276 0 -42.18(-1.82%)
Feb 19, 2016 2313 2349 2290 2318 0 +5.44(+0.24%)
Feb 18, 2016 2291 2324 2255 2312 0 +34.47(+1.51%)
Feb 17, 2016 2292 2305 2273 2278 0 -12.25(-0.53%)
Feb 16, 2016 2303 2323 2278 2290 0 +9.53(+0.42%)
Feb 12, 2016 2281 2281 2281 2281 0 -7.26(-0.32%)
Feb 11, 2016 2249 2301 2249 2288 0 +6.35(+0.28%)
Feb 10, 2016 2281 2281 2277 2281 0 -10.66(-0.47%)
Feb 09, 2016 2215 2310 2186 2292 0 +57.59(+2.58%)
Feb 08, 2016 2173 2247 2172 2234 0 +38.32(+1.74%)
Feb 05, 2016 2230 2275 2196 2196 0 -33.33(-1.49%)
Feb 04, 2016 2242 2256 2216 2230 0 -20.40(-0.91%)
Feb 03, 2016 2311 2336 2224 2250 0 -45.12(-1.97%)
Feb 02, 2016 2295 2317 2290 2295 0 -20.64(-0.89%)
Feb 01, 2016 2284 2337 2262 2316 0 +10.21(+0.44%)
Jan 29, 2016 2347 2351 2205 2305 0 -53.74(-2.28%)
Jan 28, 2016 2448 2607 2337 2359 0 -282.28(-10.69%)
Jan 27, 2016 2668 2708 2622 2641 0 -34.24(-1.28%)
Jan 26, 2016 2687 2713 2668 2676 0 +0.45(+0.02%)
Jan 25, 2016 2689 2716 2667 2675 0 -15.19(-0.56%)
Jan 22, 2016 2661 2699 2633 2690 0 +41.49(+1.57%)
Jan 21, 2016 2653 2664 2621 2649 0 +9.07(+0.34%)
Jan 20, 2016 2620 2664 2587 2640 0 -1.13(-0.04%)
Jan 19, 2016 2632 2654 2616 2641 0 +39.90(+1.53%)
Jan 15, 2016 2601 2601 2601 2601 0 -11.11(-0.43%)
Jan 14, 2016 2597 2634 2584 2612 0 +24.49(+0.95%)
Jan 13, 2016 2654 2660 2578 2588 0 -58.50(-2.21%)
Jan 12, 2016 2610 2648 2594 2646 0 +61.45(+2.38%)
Jan 11, 2016 2606 2614 2559 2585 0 +0.23(+0.01%)
Jan 08, 2016 2640 2649 2581 2585 0 -49.89(-1.89%)
Jan 07, 2016 2590 2644 2590 2634 0 +10.66(+0.41%)
Jan 06, 2016 2596 2643 2596 2624 0 -6.80(-0.26%)
Jan 05, 2016 2572 2638 2564 2631 0 +71.42(+2.79%)
Jan 04, 2016 2581 2602 2540 2559 0 -58.72(-2.24%)
Dec 31, 2015 2618 2618 2618 2618 0 -46.49(-1.74%)
Dec 30, 2015 2663 2687 2644 2664 0 +3.18(+0.12%)
Dec 29, 2015 2633 2664 2626 2661 0 +38.32(+1.46%)
Dec 28, 2015 2625 2658 2599 2623 0 -9.30(-0.35%)
Dec 24, 2015 2632 2632 2632 2632 0 +51.47(+1.99%)
Dec 23, 2015 2580 2596 2571 2581 0 +12.92(+0.50%)
Dec 22, 2015 2537 2581 2520 2568 0 +36.28(+1.43%)
Dec 21, 2015 2512 2558 2499 2532 0 +32.88(+1.32%)
Dec 18, 2015 2521 2546 2478 2499 0 -36.96(-1.46%)
Dec 17, 2015 2546 2551 2514 2536 0 -2.04(-0.08%)
Dec 16, 2015 2538 2541 2497 2538 0 +14.96(+0.59%)
Dec 15, 2015 2527 2536 2499 2523 0 +12.93(+0.52%)
Dec 14, 2015 2483 2513 2470 2510 0 +34.24(+1.38%)
Dec 11, 2015 2463 2502 2461 2476 0 -18.82(-0.75%)
Dec 10, 2015 2507 2517 2481 2494 0 -19.96(-0.79%)
Dec 09, 2015 2551 2556 2506 2514 0 -40.81(-1.60%)
Dec 08, 2015 2541 2570 2526 2555 0 +3.63(+0.14%)
Dec 07, 2015 2544 2565 2515 2551 0 -106.11(-3.99%)
Dec 04, 2015 2609 2662 2609 2658 0 +49.65(+1.90%)
Dec 03, 2015 2639 2671 2600 2608 0 -29.48(-1.12%)
Dec 02, 2015 2651 2654 2634 2637 0 -10.43(-0.39%)
Dec 01, 2015 2636 2662 2632 2648 0 +11.79(+0.45%)
Nov 30, 2015 2660 2692 2630 2636 0 -3.40(-0.13%)
Nov 27, 2015 2637 2652 2607 2639 0 +12.69(+0.48%)
Nov 25, 2015 2627 2627 2627 2627 0 +21.77(+0.84%)
Nov 24, 2015 2593 2628 2581 2605 0 +2.96(+0.11%)
Nov 23, 2015 2602 2602 2595 2602 0 +16.10(+0.62%)
Nov 20, 2015 2601 2620 2579 2586 0 +4.08(+0.16%)
Nov 19, 2015 2581 2608 2576 2582 0 +1.13(+0.04%)
Nov 18, 2015 2588 2588 2554 2581 0 +8.84(+0.34%)
Nov 17, 2015 2547 2575 2539 2572 0 +31.29(+1.23%)
Nov 16, 2015 2478 2544 2471 2541 0 +63.94(+2.58%)
Nov 13, 2015 2472 2487 2412 2477 0 -12.24(-0.49%)
Nov 12, 2015 2524 2524 2487 2489 0 -54.19(-2.13%)
Nov 11, 2015 2535 2562 2522 2543 0 +18.36(+0.73%)
Nov 10, 2015 2502 2525 2483 2525 0 +24.04(+0.96%)
Nov 09, 2015 2515 2515 2483 2501 0 -18.59(-0.74%)
Nov 06, 2015 2561 2564 2497 2519 0 -55.78(-2.17%)
Nov 05, 2015 2554 2579 2548 2575 0 +27.21(+1.07%)
Nov 04, 2015 2573 2664 2533 2548 0 -19.96(-0.78%)
Nov 03, 2015 2541 2588 2527 2568 0 +21.09(+0.83%)
Nov 02, 2015 2585 2585 2530 2547 0 -31.74(-1.23%)
Oct 30, 2015 2574 2605 2520 2578 0 +16.32(+0.64%)
Oct 29, 2015 2455 2573 2356 2562 0 +197.26(+8.34%)
Oct 28, 2015 2395 2395 2334 2365 0 -19.27(-0.81%)
Oct 27, 2015 2371 2388 2362 2384 0 +11.11(+0.47%)
Oct 26, 2015 2334 2373 2330 2373 0 +41.72(+1.79%)
Oct 23, 2015 2353 2369 2324 2331 0 -0.23(-0.01%)
Oct 22, 2015 2294 2337 2284 2332 0 +49.88(+2.19%)
Oct 21, 2015 2297 2306 2280 2282 0 -7.48(-0.33%)
Oct 20, 2015 2303 2303 2285 2289 0 -12.47(-0.54%)
Oct 19, 2015 2270 2305 2270 2302 0 +14.51(+0.63%)
Oct 16, 2015 2278 2292 2267 2287 0 +13.83(+0.61%)
Oct 15, 2015 2266 2278 2227 2273 0 +16.10(+0.71%)
Oct 14, 2015 2299 2309 2254 2257 0 -39.68(-1.73%)
Oct 13, 2015 2305 2334 2294 2297 0 -13.15(-0.57%)
Oct 12, 2015 2305 2322 2298 2310 0 +5.90(+0.26%)
Oct 09, 2015 2299 2320 2294 2304 0 +17.91(+0.78%)
Oct 08, 2015 2271 2299 2263 2286 0 +11.79(+0.52%)
Oct 07, 2015 2265 2277 2252 2274 0 +16.32(+0.72%)
Oct 06, 2015 2262 2267 2238 2258 0 -3.40(-0.15%)
Oct 05, 2015 2229 2263 2229 2261 0 +40.82(+1.84%)
Oct 02, 2015 2176 2221 2165 2221 0 +29.92(+1.37%)
Oct 01, 2015 2215 2215 2166 2191 0 -19.49(-0.88%)
Sep 30, 2015 2232 2246 2188 2210 0 -3.41(-0.15%)
Sep 29, 2015 2242 2244 2203 2214 0 -29.70(-1.32%)
Sep 28, 2015 2260 2266 2237 2243 0 -16.55(-0.73%)
Sep 25, 2015 2276 2304 2256 2260 0 +2.27(+0.10%)
Sep 24, 2015 2248 2274 2234 2258 0 +2.27(+0.10%)
Sep 23, 2015 2259 2267 2244 2255 0 +0.22(+0.01%)
Sep 22, 2015 2250 2261 2228 2255 0 -12.47(-0.55%)
Sep 21, 2015 2257 2278 2246 2268 0 +19.50(+0.87%)
Sep 18, 2015 2238 2278 2238 2248 0 -19.95(-0.88%)
Sep 17, 2015 2267 2304 2258 2268 0 -5.22(-0.23%)
Sep 16, 2015 2256 2279 2249 2273 0 +24.49(+1.09%)
Sep 15, 2015 2243 2256 2228 2249 0 +13.60(+0.61%)
Sep 14, 2015 2245 2251 2230 2235 0 -5.44(-0.24%)
Sep 11, 2015 2211 2255 2211 2241 0 +16.55(+0.74%)
Sep 10, 2015 2219 2250 2212 2224 0 +0.91(+0.04%)
Sep 09, 2015 2267 2271 2217 2223 0 -33.33(-1.48%)
Sep 08, 2015 2234 2262 2212 2256 0 +49.88(+2.26%)
Sep 04, 2015 2207 2207 2207 2207 0 -12.47(-0.56%)
Sep 03, 2015 2205 2247 2199 2219 0 +13.38(+0.61%)
Sep 02, 2015 2176 2208 2165 2206 0 +49.88(+2.31%)
Sep 01, 2015 2143 2182 2141 2156 0 +5.67(+0.26%)
Aug 31, 2015 2168 2181 2139 2150 0 -20.63(-0.95%)
Aug 28, 2015 2161 2173 2145 2171 0 -0.91(-0.04%)
Aug 27, 2015 2150 2177 2136 2172 0 +34.69(+1.62%)
Aug 26, 2015 2134 2145 2089 2137 0 +44.21(+2.11%)
Aug 25, 2015 2175 2175 2089 2093 0 -30.15(-1.42%)
Aug 24, 2015 2085 2166 2069 2123 0 -51.02(-2.35%)
Aug 21, 2015 2125 2185 2125 2174 0 +16.78(+0.78%)
Aug 20, 2015 2122 2185 2095 2157 0 +27.44(+1.29%)
Aug 19, 2015 2118 2147 2106 2130 0 -1.14(-0.05%)
Aug 18, 2015 2151 2154 2053 2131 0 -30.38(-1.41%)
Aug 17, 2015 2147 2164 2134 2161 0 +5.67(+0.26%)
Aug 14, 2015 2128 2157 2128 2156 0 +19.72(+0.92%)
Aug 13, 2015 2138 2154 2122 2136 0 -1.81(-0.08%)
Aug 12, 2015 2146 2158 2110 2138 0 -19.73(-0.91%)
Aug 11, 2015 2156 2173 2140 2157 0 -9.75(-0.45%)
Aug 10, 2015 2169 2180 2152 2167 0 +6.58(+0.30%)
Aug 07, 2015 2145 2162 2129 2161 0 +5.90(+0.27%)
Aug 06, 2015 2166 2167 2147 2155 0 -7.49(-0.35%)
Aug 05, 2015 2158 2177 2152 2162 0 +14.51(+0.68%)
Aug 04, 2015 2124 2164 2124 2148 0 +23.81(+1.12%)
Aug 03, 2015 2114 2126 2101 2124 0 +10.43(+0.49%)
Jul 31, 2015 2113 2134 2102 2113 0 +7.94(+0.38%)
Jul 30, 2015 2087 2116 2079 2105 0 +7.03(+0.34%)
Jul 29, 2015 2088 2106 2065 2098 0 +10.43(+0.50%)
Jul 28, 2015 2070 2094 2032 2088 0 +24.26(+1.18%)
Jul 27, 2015 2052 2070 2041 2064 0 +4.08(+0.20%)
Jul 24, 2015 2070 2080 2058 2060 0 -12.47(-0.60%)
Jul 23, 2015 2103 2113 2068 2072 0 -30.39(-1.45%)
Jul 22, 2015 2083 2103 2083 2103 0 +18.37(+0.88%)
Jul 21, 2015 2087 2096 2076 2084 0 -1.81(-0.09%)
Jul 20, 2015 2086 2093 2074 2086 0 +0.90(+0.04%)
Jul 17, 2015 2097 2097 2074 2085 0 -7.93(-0.38%)
Jul 16, 2015 2085 2100 2074 2093 0 +20.86(+1.01%)
Jul 15, 2015 2084 2090 2066 2072 0 -13.61(-0.65%)
Jul 14, 2015 2092 2099 2075 2086 0 -5.44(-0.26%)
Jul 13, 2015 2088 2094 2073 2091 0 +9.30(+0.45%)
Jul 10, 2015 2067 2091 2042 2082 0 +32.65(+1.59%)
Jul 09, 2015 2083 2083 2044 2049 0 -17.92(-0.87%)
Jul 08, 2015 2060 2078 2052 2067 0 -3.40(-0.16%)
Jul 07, 2015 2054 2080 2039 2071 0 +13.15(+0.64%)
Jul 06, 2015 2048 2061 2044 2057 0 -1.81(-0.09%)
Jul 02, 2015 2059 2059 2059 2059 0 +2.72(+0.13%)
Jul 01, 2015 2074 2074 2046 2056 0 -3.40(-0.17%)
Jun 30, 2015 2059 2077 2047 2060 0 +12.02(+0.59%)
Jun 29, 2015 2063 2081 2045 2048 0 -25.62(-1.24%)
Jun 26, 2015 2069 2078 2056 2074 0 +4.76(+0.23%)
Jun 25, 2015 2065 2083 2060 2069 0 +4.08(+0.20%)
Jun 24, 2015 2072 2082 2058 2065 0 -13.16(-0.63%)
Jun 23, 2015 2083 2084 2068 2078 0 -18.59(-0.89%)
Jun 22, 2015 2093 2113 2084 2096 0 +14.06(+0.68%)
Jun 19, 2015 2077 2096 2074 2082 0 +9.75(+0.47%)
Jun 18, 2015 2054 2084 2049 2073 0 +27.67(+1.35%)
Jun 17, 2015 2054 2054 2037 2045 0 +0.90(+0.04%)
Jun 16, 2015 2005 2054 2005 2044 0 +33.33(+1.66%)
Jun 15, 2015 2015 2015 1980 2011 0 -13.38(-0.66%)
Jun 12, 2015 2029 2029 2010 2024 0 -9.74(-0.48%)
Jun 11, 2015 2027 2040 2020 2034 0 +8.38(+0.41%)
Jun 10, 2015 2013 2048 2009 2025 0 +22.68(+1.13%)
Jun 09, 2015 1997 2016 1989 2003 0 +1.81(+0.09%)
Jun 08, 2015 1993 2009 1993 2001 0 +0.00(+0.00%)
Jun 05, 2015 1991 2004 1978 2001 0 -1.59(-0.08%)
Jun 04, 2015 2023 2026 1996 2003 0 -21.54(-1.06%)
Jun 03, 2015 2013 2031 1998 2024 0 +10.43(+0.52%)
Jun 02, 2015 2008 2026 1997 2014 0 -2.50(-0.12%)
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.