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, 2018 2949 2949 2856 2859 0 -94.77(-3.21%)
May 30, 2018 2893 2965 2893 2954 0 +68.47(+2.37%)
May 29, 2018 2861 2893 2857 2885 0 +15.64(+0.54%)
May 25, 2018 2870 2870 2870 2870 0 +6.13(+0.21%)
May 24, 2018 2840 2868 2839 2864 0 +28.11(+0.99%)
May 23, 2018 2831 2862 2829 2836 0 -4.53(-0.16%)
May 22, 2018 2875 2875 2835 2840 0 -39.00(-1.35%)
May 21, 2018 2861 2900 2850 2879 0 +19.95(+0.70%)
May 18, 2018 2896 2896 2842 2859 0 -29.70(-1.03%)
May 17, 2018 2902 2902 2868 2889 0 -8.39(-0.29%)
May 16, 2018 2884 2904 2858 2897 0 +17.69(+0.61%)
May 15, 2018 2845 2891 2845 2880 0 +14.73(+0.51%)
May 14, 2018 2906 2921 2853 2865 0 -36.50(-1.26%)
May 11, 2018 2883 2929 2883 2901 0 +21.99(+0.76%)
May 10, 2018 2877 2897 2865 2879 0 +5.67(+0.20%)
May 09, 2018 2888 2894 2859 2874 0 -17.23(-0.60%)
May 08, 2018 2908 2914 2838 2891 0 -10.43(-0.36%)
May 07, 2018 2877 2927 2864 2901 0 +24.94(+0.87%)
May 04, 2018 2796 2893 2732 2876 0 +77.09(+2.75%)
May 03, 2018 2820 2827 2786 2799 0 -21.31(-0.76%)
May 02, 2018 2860 2878 2812 2821 0 -41.72(-1.46%)
May 01, 2018 2846 2868 2816 2862 0 +14.74(+0.52%)
Apr 30, 2018 2883 2883 2840 2848 0 -31.07(-1.08%)
Apr 27, 2018 2839 2885 2817 2879 0 +42.86(+1.51%)
Apr 26, 2018 2838 2899 2808 2836 0 -75.05(-2.58%)
Apr 25, 2018 2851 2934 2838 2911 0 +53.28(+1.86%)
Apr 24, 2018 2798 2869 2779 2858 0 +69.38(+2.49%)
Apr 23, 2018 2807 2824 2779 2788 0 -9.07(-0.32%)
Apr 20, 2018 2821 2841 2786 2797 0 -36.50(-1.29%)
Apr 19, 2018 2837 2923 2825 2834 0 -13.61(-0.48%)
Apr 18, 2018 2854 2947 2843 2847 0 -6.57(-0.23%)
Apr 17, 2018 2840 2864 2840 2854 0 +25.17(+0.89%)
Apr 16, 2018 2810 2847 2780 2829 0 +31.28(+1.12%)
Apr 13, 2018 2785 2801 2751 2797 0 +17.46(+0.63%)
Apr 12, 2018 2799 2799 2764 2780 0 -4.30(-0.15%)
Apr 11, 2018 2773 2825 2769 2784 0 -4.09(-0.15%)
Apr 10, 2018 2803 2803 2761 2788 0 +6.58(+0.24%)
Apr 09, 2018 2795 2823 2777 2782 0 -3.17(-0.11%)
Apr 06, 2018 2805 2861 2764 2785 0 -29.71(-1.06%)
Apr 05, 2018 2833 2847 2791 2815 0 -3.17(-0.11%)
Apr 04, 2018 2738 2835 2725 2818 0 +58.50(+2.12%)
Apr 03, 2018 2727 2789 2727 2759 0 +44.21(+1.63%)
Apr 02, 2018 2784 2785 2696 2715 0 -76.88(-2.75%)
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%)
Jan 02, 2018 2943 2930 2895 2918 0 -11.34(-0.39%)
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%)
Oct 02, 2017 2736 2751 2713 2750 0 +26.30(+0.97%)
Sep 29, 2017 2737 2749 2718 2724 0 -3.63(-0.13%)
Sep 28, 2017 2732 2749 2712 2727 0 +0.91(+0.03%)
Sep 27, 2017 2705 2729 2677 2726 0 +30.38(+1.13%)
Sep 26, 2017 2677 2706 2663 2696 0 +26.76(+1.00%)
Sep 25, 2017 2660 2677 2652 2669 0 +4.99(+0.19%)
Sep 22, 2017 2669 2700 2662 2664 0 -5.22(-0.20%)
Sep 21, 2017 2680 2707 2648 2669 0 -6.80(-0.25%)
Sep 20, 2017 2694 2697 2667 2676 0 -22.45(-0.83%)
Sep 19, 2017 2698 2723 2692 2699 0 -7.25(-0.27%)
Sep 18, 2017 2677 2712 2669 2706 0 +32.87(+1.23%)
Sep 15, 2017 2658 2684 2653 2673 0 +3.40(+0.13%)
Sep 14, 2017 2670 2691 2665 2670 0 -0.45(-0.02%)
Sep 13, 2017 2646 2684 2633 2670 0 -2.49(-0.09%)
Sep 12, 2017 2672 2681 2649 2673 0 +2.04(+0.08%)
Sep 11, 2017 2669 2704 2661 2670 0 +16.32(+0.61%)
Sep 08, 2017 2649 2668 2630 2654 0 -4.31(-0.16%)
Sep 07, 2017 2693 2693 2627 2658 0 -37.63(-1.40%)
Sep 06, 2017 2696 2708 2648 2696 0 +6.80(+0.25%)
Sep 05, 2017 2672 2698 2659 2689 0 +16.55(+0.62%)
Sep 01, 2017 2636 2686 2636 2673 0 +31.97(+1.21%)
Aug 31, 2017 2624 2656 2593 2641 0 +17.91(+0.68%)
Aug 30, 2017 2618 2629 2608 2623 0 +0.23(+0.01%)
Aug 29, 2017 2603 2625 2595 2623 0 +14.28(+0.55%)
Aug 28, 2017 2605 2612 2584 2608 0 -0.68(-0.03%)
Aug 25, 2017 2618 2619 2597 2609 0 +1.14(+0.04%)
Aug 24, 2017 2651 2651 2583 2608 0 -43.54(-1.64%)
Aug 23, 2017 2662 2670 2650 2651 0 -20.86(-0.78%)
Aug 22, 2017 2671 2685 2641 2672 0 +1.82(+0.07%)
Aug 21, 2017 2634 2687 2634 2670 0 +29.70(+1.12%)
Aug 18, 2017 2593 2669 2570 2641 0 +30.83(+1.18%)
Aug 17, 2017 2707 2794 2594 2610 0 -210.86(-7.48%)
Aug 16, 2017 2814 2846 2806 2821 0 +2.72(+0.10%)
Aug 15, 2017 2837 2845 2812 2818 0 -19.95(-0.70%)
Aug 14, 2017 2800 2843 2785 2838 0 +46.71(+1.67%)
Aug 11, 2017 2772 2801 2755 2791 0 +31.06(+1.13%)
Aug 10, 2017 2759 2788 2752 2760 0 -8.39(-0.30%)
Aug 09, 2017 2781 2816 2758 2769 0 -19.95(-0.72%)
Aug 08, 2017 2801 2825 2776 2789 0 -23.36(-0.83%)
Aug 07, 2017 2787 2821 2787 2812 0 +24.49(+0.88%)
Aug 04, 2017 2810 2810 2762 2787 0 -15.42(-0.55%)
Aug 03, 2017 2798 2823 2792 2803 0 +0.23(+0.01%)
Aug 02, 2017 2796 2815 2769 2803 0 +6.80(+0.24%)
Aug 01, 2017 2794 2808 2753 2796 0 +15.65(+0.56%)
Jul 31, 2017 2807 2822 2775 2780 0 -25.62(-0.91%)
Jul 28, 2017 2838 2849 2798 2806 0 -41.72(-1.47%)
Jul 27, 2017 2872 2880 2829 2848 0 -15.87(-0.55%)
Jul 26, 2017 2895 2900 2846 2863 0 -31.29(-1.08%)
Jul 25, 2017 2859 2896 2856 2895 0 +43.76(+1.53%)
Jul 24, 2017 2850 2867 2823 2851 0 +0.22(+0.01%)
Jul 21, 2017 2848 2862 2829 2851 0 +21.77(+0.77%)
Jul 20, 2017 2838 2839 2800 2829 0 -3.63(-0.13%)
Jul 19, 2017 2809 2842 2799 2833 0 +28.57(+1.02%)
Jul 18, 2017 2797 2810 2787 2804 0 +1.36(+0.05%)
Jul 17, 2017 2786 2821 2773 2803 0 +16.10(+0.58%)
Jul 14, 2017 2770 2811 2770 2787 0 +14.74(+0.53%)
Jul 13, 2017 2770 2775 2749 2772 0 +1.58(+0.06%)
Jul 12, 2017 2789 2804 2768 2770 0 +4.08(+0.15%)
Jul 11, 2017 2777 2807 2761 2766 0 -4.76(-0.17%)
Jul 10, 2017 2759 2789 2759 2771 0 +11.79(+0.43%)
Jul 07, 2017 2763 2776 2746 2759 0 +4.76(+0.17%)
Jul 06, 2017 2754 2798 2745 2754 0 -7.48(-0.27%)
Jul 05, 2017 2797 2862 2739 2762 0 -35.37(-1.26%)
Jul 03, 2017 2795 2812 2778 2797 0 +17.00(+0.61%)
Jun 30, 2017 2757 2803 2757 2780 0 +25.63(+0.93%)
Jun 29, 2017 2798 2824 2737 2755 0 -39.23(-1.40%)
Jun 28, 2017 2785 2821 2785 2794 0 +25.17(+0.91%)
Jun 27, 2017 2788 2811 2763 2769 0 -17.46(-0.63%)
Jun 26, 2017 2791 2807 2778 2786 0 -4.76(-0.17%)
Jun 23, 2017 2785 2809 2778 2791 0 +3.40(+0.12%)
Jun 22, 2017 2813 2826 2782 2787 0 -23.13(-0.82%)
Jun 21, 2017 2817 2854 2801 2811 0 -7.03(-0.25%)
Jun 20, 2017 2846 2847 2817 2818 0 -38.09(-1.33%)
Jun 19, 2017 2839 2867 2821 2856 0 +24.49(+0.86%)
Jun 16, 2017 2911 2911 2770 2831 0 -95.00(-3.25%)
Jun 15, 2017 2917 2931 2883 2926 0 -3.18(-0.11%)
Jun 14, 2017 2904 2942 2903 2929 0 +27.21(+0.94%)
Jun 13, 2017 2911 2911 2882 2902 0 +0.46(+0.02%)
Jun 12, 2017 2893 2932 2867 2902 0 +5.21(+0.18%)
Jun 09, 2017 2895 2923 2881 2897 0 +7.71(+0.27%)
Jun 08, 2017 2866 2913 2859 2889 0 +11.11(+0.39%)
Jun 07, 2017 2859 2895 2838 2878 0 +30.16(+1.06%)
Jun 06, 2017 2861 2882 2838 2848 0 -35.83(-1.24%)
Jun 05, 2017 2891 2905 2860 2883 0 -12.47(-0.43%)
Jun 02, 2017 2904 2969 2880 2896 0 -1.81(-0.06%)
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.