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 29, 2020 3447 3493 3382 3479 0 -0.45(-0.01%)
May 28, 2020 3586 3614 3431 3480 0 -55.10(-1.56%)
May 27, 2020 3423 3551 3372 3535 0 +172.09(+5.12%)
May 26, 2020 3315 3419 3299 3363 0 +124.93(+3.86%)
May 22, 2020 3243 3282 3222 3238 0 -10.65(-0.33%)
May 21, 2020 3284 3332 3236 3249 0 -49.43(-1.50%)
May 20, 2020 3342 3360 3291 3298 0 -5.22(-0.16%)
May 19, 2020 3338 3409 3300 3303 0 -58.04(-1.73%)
May 18, 2020 3339 3384 3306 3361 0 +63.71(+1.93%)
May 15, 2020 3240 3352 3240 3298 0 +43.76(+1.34%)
May 14, 2020 3252 3289 3215 3254 0 -49.20(-1.49%)
May 13, 2020 3279 3309 3227 3303 0 +14.28(+0.43%)
May 12, 2020 3328 3343 3284 3289 0 -39.67(-1.19%)
May 11, 2020 3299 3378 3299 3328 0 +11.33(+0.34%)
May 08, 2020 3206 3322 3179 3317 0 +155.09(+4.90%)
May 07, 2020 3250 3274 3131 3162 0 -53.06(-1.65%)
May 06, 2020 3242 3266 3203 3215 0 -18.82(-0.58%)
May 05, 2020 3238 3347 3138 3234 0 +173.91(+5.68%)
May 04, 2020 3061 3092 2993 3060 0 -1.81(-0.06%)
May 01, 2020 3006 3093 2992 3062 0 +9.29(+0.30%)
Apr 30, 2020 3219 3219 3046 3053 0 -208.82(-6.40%)
Apr 29, 2020 3239 3328 3181 3261 0 +70.06(+2.20%)
Apr 28, 2020 3208 3266 3146 3191 0 +34.46(+1.09%)
Apr 27, 2020 3109 3209 3062 3157 0 +84.80(+2.76%)
Apr 24, 2020 3048 3086 3004 3072 0 +51.93(+1.72%)
Apr 23, 2020 3061 3061 3008 3020 0 -56.46(-1.84%)
Apr 22, 2020 3121 3152 3069 3077 0 -6.12(-0.20%)
Apr 21, 2020 3196 3266 3068 3083 0 -170.05(-5.23%)
Apr 20, 2020 3224 3317 3196 3253 0 +4.08(+0.13%)
Apr 17, 2020 3284 3306 3209 3249 0 +60.31(+1.89%)
Apr 16, 2020 3080 3197 3050 3188 0 +143.75(+4.72%)
Apr 15, 2020 3025 3073 2951 3045 0 -12.47(-0.41%)
Apr 14, 2020 2990 3064 2970 3057 0 +129.92(+4.44%)
Apr 13, 2020 3002 3019 2892 2927 0 -93.19(-3.09%)
Apr 09, 2020 3012 3081 2990 3020 0 +53.74(+1.81%)
Apr 08, 2020 2929 3007 2821 2967 0 +108.15(+3.78%)
Apr 07, 2020 3041 3085 2836 2858 0 -139.67(-4.66%)
Apr 06, 2020 2902 3021 2788 2998 0 +175.72(+6.23%)
Apr 03, 2020 2873 2876 2650 2822 0 -79.59(-2.74%)
Apr 02, 2020 3019 3080 2875 2902 0 -160.07(-5.23%)
Apr 01, 2020 3186 3215 3028 3062 0 -217.44(-6.63%)
Mar 31, 2020 3121 3365 3104 3280 0 +154.18(+4.93%)
Mar 30, 2020 3075 3139 3021 3125 0 +93.87(+3.10%)
Mar 27, 2020 3039 3136 2961 3031 0 -75.28(-2.42%)
Mar 26, 2020 2959 3113 2959 3107 0 +168.47(+5.73%)
Mar 25, 2020 2891 2958 2597 2938 0 +37.86(+1.31%)
Mar 24, 2020 2908 2927 2709 2900 0 +62.35(+2.20%)
Mar 23, 2020 3129 3172 2834 2838 0 -262.10(-8.45%)
Mar 20, 2020 3718 3725 3061 3100 0 -620.58(-16.68%)
Mar 19, 2020 3461 3771 3389 3721 0 +240.34(+6.91%)
Mar 18, 2020 3370 3579 3349 3480 0 -17.68(-0.51%)
Mar 17, 2020 3114 3550 2977 3498 0 +434.88(+14.20%)
Mar 16, 2020 2950 3433 2950 3063 0 -290.68(-8.67%)
Mar 13, 2020 3063 3355 3033 3354 0 +321.51(+10.60%)
Mar 12, 2020 3153 3168 2943 3032 0 -241.24(-7.37%)
Mar 11, 2020 3257 3289 3169 3274 0 -43.08(-1.30%)
Mar 10, 2020 3288 3345 3174 3317 0 +75.27(+2.32%)
Mar 09, 2020 3276 3405 3188 3241 0 -165.74(-4.86%)
Mar 06, 2020 3314 3415 3290 3407 0 +26.07(+0.77%)
Mar 05, 2020 3380 3395 3312 3381 0 -63.03(-1.83%)
Mar 04, 2020 3405 3448 3357 3444 0 +68.25(+2.02%)
Mar 03, 2020 3372 3426 3316 3376 0 -8.39(-0.25%)
Mar 02, 2020 3274 3396 3260 3384 0 +109.06(+3.33%)
Feb 28, 2020 3253 3295 3181 3275 0 -41.95(-1.26%)
Feb 27, 2020 3378 3395 3306 3317 0 -101.58(-2.97%)
Feb 26, 2020 3496 3520 3403 3419 0 -66.43(-1.91%)
Feb 25, 2020 3506 3579 3455 3485 0 -7.25(-0.21%)
Feb 24, 2020 3524 3524 3458 3492 0 -66.21(-1.86%)
Feb 21, 2020 3519 3565 3500 3559 0 +41.72(+1.19%)
Feb 20, 2020 3469 3520 3464 3517 0 +41.72(+1.20%)
Feb 19, 2020 3460 3499 3410 3475 0 +17.46(+0.50%)
Feb 18, 2020 3482 3486 3419 3458 0 -23.81(-0.68%)
Feb 14, 2020 3510 3518 3474 3482 0 -26.98(-0.77%)
Feb 13, 2020 3452 3516 3405 3508 0 +47.84(+1.38%)
Feb 12, 2020 3500 3504 3448 3461 0 -31.06(-0.89%)
Feb 11, 2020 3496 3520 3457 3492 0 +5.21(+0.15%)
Feb 10, 2020 3521 3537 3483 3487 0 -28.11(-0.80%)
Feb 07, 2020 3517 3535 3490 3515 0 -6.81(-0.19%)
Feb 06, 2020 3477 3544 3461 3521 0 +58.73(+1.70%)
Feb 05, 2020 3513 3534 3459 3463 0 -22.45(-0.64%)
Feb 04, 2020 3543 3638 3446 3485 0 -47.16(-1.34%)
Feb 03, 2020 3527 3569 3511 3532 0 +25.85(+0.74%)
Jan 31, 2020 3584 3587 3483 3506 0 -89.34(-2.48%)
Jan 30, 2020 3553 3600 3549 3596 0 +31.75(+0.89%)
Jan 29, 2020 3644 3682 3564 3564 0 -62.13(-1.71%)
Jan 28, 2020 3710 3710 3616 3626 0 -67.34(-1.82%)
Jan 27, 2020 3677 3752 3666 3694 0 -5.21(-0.14%)
Jan 24, 2020 3719 3719 3682 3699 0 -7.26(-0.20%)
Jan 23, 2020 3688 3752 3665 3706 0 +19.95(+0.54%)
Jan 22, 2020 3696 3696 3653 3686 0 +41.04(+1.13%)
Jan 21, 2020 3641 3652 3628 3645 0 +8.17(+0.22%)
Jan 17, 2020 3687 3691 3635 3637 0 -26.53(-0.72%)
Jan 16, 2020 3661 3698 3634 3663 0 +18.82(+0.52%)
Jan 15, 2020 3663 3700 3623 3645 0 -21.32(-0.58%)
Jan 14, 2020 3690 3709 3611 3666 0 -27.89(-0.76%)
Jan 13, 2020 3608 3704 3523 3694 0 +91.15(+2.53%)
Jan 10, 2020 3566 3623 3554 3603 0 +37.19(+1.04%)
Jan 09, 2020 3579 3592 3531 3565 0 +0.22(+0.01%)
Jan 08, 2020 3531 3584 3530 3565 0 +24.26(+0.69%)
Jan 07, 2020 3512 3544 3501 3541 0 +16.33(+0.46%)
Jan 06, 2020 3533 3569 3502 3525 0 -32.65(-0.92%)
Jan 03, 2020 3538 3574 3507 3557 0 +10.88(+0.31%)
Jan 02, 2020 3643 3678 3518 3546 0 -83.66(-2.30%)
Dec 31, 2019 3628 3658 3619 3630 0 +7.48(+0.21%)
Dec 30, 2019 3637 3639 3606 3623 0 -14.06(-0.39%)
Dec 27, 2019 3622 3637 3601 3637 0 +15.87(+0.44%)
Dec 26, 2019 3624 3630 3592 3621 0 -2.49(-0.07%)
Dec 24, 2019 3670 3670 3616 3623 0 -37.87(-1.03%)
Dec 23, 2019 3734 3734 3618 3661 0 -59.17(-1.59%)
Dec 20, 2019 3627 3741 3613 3720 0 +93.41(+2.58%)
Dec 19, 2019 3571 3658 3553 3627 0 +61.22(+1.72%)
Dec 18, 2019 3556 3571 3523 3566 0 +20.18(+0.57%)
Dec 17, 2019 3521 3551 3511 3545 0 +27.43(+0.78%)
Dec 16, 2019 3529 3561 3501 3518 0 -0.45(-0.01%)
Dec 13, 2019 3588 3588 3507 3518 0 -71.65(-2.00%)
Dec 12, 2019 3568 3613 3561 3590 0 +12.47(+0.35%)
Dec 11, 2019 3554 3582 3544 3578 0 +19.28(+0.54%)
Dec 10, 2019 3552 3583 3546 3558 0 -7.26(-0.20%)
Dec 09, 2019 3577 3588 3553 3566 0 -20.41(-0.57%)
Dec 06, 2019 3591 3604 3557 3586 0 +4.31(+0.12%)
Dec 05, 2019 3586 3628 3571 3582 0 -12.92(-0.36%)
Dec 04, 2019 3592 3619 3587 3595 0 +8.61(+0.24%)
Dec 03, 2019 3571 3595 3547 3586 0 +14.97(+0.42%)
Dec 02, 2019 3586 3604 3556 3571 0 -12.02(-0.34%)
Nov 29, 2019 3610 3613 3577 3583 0 -39.22(-1.08%)
Nov 27, 2019 3642 3642 3598 3622 0 +2.04(+0.06%)
Nov 26, 2019 3590 3642 3584 3620 0 +23.35(+0.65%)
Nov 25, 2019 3570 3601 3545 3597 0 +40.13(+1.13%)
Nov 22, 2019 3614 3614 3551 3557 0 -40.81(-1.13%)
Nov 21, 2019 3614 3614 3563 3598 0 -4.76(-0.13%)
Nov 20, 2019 3631 3664 3592 3602 0 -39.00(-1.07%)
Nov 19, 2019 3556 3653 3542 3641 0 +99.76(+2.82%)
Nov 18, 2019 3545 3545 3499 3542 0 -3.17(-0.09%)
Nov 15, 2019 3543 3557 3514 3545 0 +6.35(+0.18%)
Nov 14, 2019 3537 3548 3511 3538 0 +8.16(+0.23%)
Nov 13, 2019 3479 3535 3456 3530 0 +33.56(+0.96%)
Nov 12, 2019 3504 3522 3480 3497 0 -10.89(-0.31%)
Nov 11, 2019 3534 3560 3487 3508 0 -39.22(-1.11%)
Nov 08, 2019 3569 3590 3528 3547 0 -27.66(-0.77%)
Nov 07, 2019 3520 3576 3507 3574 0 +78.67(+2.25%)
Nov 06, 2019 3532 3558 3475 3496 0 -36.50(-1.03%)
Nov 05, 2019 3673 3717 3521 3532 0 -129.47(-3.54%)
Nov 04, 2019 3640 3671 3378 3662 0 +491.11(+15.49%)
Nov 01, 2019 3162 3185 3143 3171 0 +14.97(+0.47%)
Oct 31, 2019 3134 3210 3130 3156 0 +24.94(+0.80%)
Oct 30, 2019 3132 3141 3097 3131 0 +4.76(+0.15%)
Oct 29, 2019 3089 3132 3070 3126 0 +39.23(+1.27%)
Oct 28, 2019 3105 3136 3087 3087 0 -7.94(-0.26%)
Oct 25, 2019 3158 3168 3095 3095 0 -56.46(-1.79%)
Oct 24, 2019 3165 3173 3130 3151 0 -20.86(-0.66%)
Oct 23, 2019 3162 3176 3148 3172 0 +12.93(+0.41%)
Oct 22, 2019 3169 3196 3155 3159 0 -12.70(-0.40%)
Oct 21, 2019 3202 3229 3159 3172 0 -33.10(-1.03%)
Oct 18, 2019 3188 3214 3184 3205 0 +5.89(+0.18%)
Oct 17, 2019 3170 3209 3161 3199 0 +46.71(+1.48%)
Oct 16, 2019 3159 3180 3129 3152 0 +5.21(+0.17%)
Oct 15, 2019 3151 3183 3107 3147 0 -12.01(-0.38%)
Oct 14, 2019 3160 3244 3126 3159 0 -1.36(-0.04%)
Oct 11, 2019 3130 3201 3113 3160 0 +55.09(+1.77%)
Oct 10, 2019 3080 3110 3064 3105 0 +17.01(+0.55%)
Oct 09, 2019 3078 3099 3051 3088 0 +17.91(+0.58%)
Oct 08, 2019 3081 3085 3043 3070 0 -19.95(-0.65%)
Oct 07, 2019 3090 3117 3060 3090 0 -4.54(-0.15%)
Oct 04, 2019 3070 3174 3033 3095 0 +31.52(+1.03%)
Oct 03, 2019 3066 3118 3039 3063 0 +1.81(+0.06%)
Oct 02, 2019 3111 3118 3036 3062 0 -62.35(-2.00%)
Oct 01, 2019 3144 3216 3106 3124 0 -19.73(-0.63%)
Sep 30, 2019 3199 3247 3141 3144 0 -23.58(-0.74%)
Sep 27, 2019 3217 3226 3161 3167 0 -46.48(-1.45%)
Sep 26, 2019 3249 3313 3207 3214 0 -35.82(-1.10%)
Sep 25, 2019 3202 3266 3202 3250 0 +56.00(+1.75%)
Sep 24, 2019 3243 3318 3180 3194 0 -37.64(-1.16%)
Sep 23, 2019 3265 3347 3220 3231 0 -17.45(-0.54%)
Sep 20, 2019 3303 3323 3245 3249 0 -35.83(-1.09%)
Sep 19, 2019 3311 3323 3276 3284 0 -24.94(-0.75%)
Sep 18, 2019 3276 3316 3269 3309 0 +22.22(+0.68%)
Sep 17, 2019 3304 3337 3265 3287 0 -28.34(-0.85%)
Sep 16, 2019 3299 3342 3276 3316 0 +4.99(+0.15%)
Sep 13, 2019 3309 3349 3286 3311 0 -3.86(-0.12%)
Sep 12, 2019 3331 3333 3277 3314 0 -9.07(-0.27%)
Sep 11, 2019 3293 3340 3265 3323 0 +37.19(+1.13%)
Sep 10, 2019 3249 3322 3220 3286 0 +17.23(+0.53%)
Sep 09, 2019 3360 3360 3253 3269 0 -75.05(-2.24%)
Sep 06, 2019 3369 3397 3329 3344 0 -27.66(-0.82%)
Sep 05, 2019 3335 3400 3325 3372 0 +47.16(+1.42%)
Sep 04, 2019 3322 3342 3289 3325 0 +15.64(+0.47%)
Sep 03, 2019 3295 3329 3258 3309 0 +0.91(+0.03%)
Aug 30, 2019 3283 3340 3283 3308 0 +35.60(+1.09%)
Aug 29, 2019 3281 3281 3244 3272 0 +27.89(+0.86%)
Aug 28, 2019 3158 3265 3149 3245 0 +65.98(+2.08%)
Aug 27, 2019 3400 3462 3162 3179 0 -315.16(-9.02%)
Aug 26, 2019 3473 3521 3432 3494 0 +49.88(+1.45%)
Aug 23, 2019 3522 3522 3430 3444 0 -84.58(-2.40%)
Aug 22, 2019 3496 3555 3488 3528 0 +23.13(+0.66%)
Aug 21, 2019 3515 3528 3493 3505 0 +3.63(+0.10%)
Aug 20, 2019 3574 3588 3500 3502 0 -74.60(-2.09%)
Aug 19, 2019 3560 3587 3535 3576 0 +30.16(+0.85%)
Aug 16, 2019 3519 3574 3493 3546 0 +35.60(+1.01%)
Aug 15, 2019 3448 3521 3422 3511 0 +75.50(+2.20%)
Aug 14, 2019 3480 3508 3417 3435 0 -61.90(-1.77%)
Aug 13, 2019 3484 3561 3442 3497 0 +11.34(+0.33%)
Aug 12, 2019 3497 3513 3452 3486 0 -15.65(-0.45%)
Aug 09, 2019 3488 3511 3461 3501 0 +14.97(+0.43%)
Aug 08, 2019 3442 3491 3431 3486 0 +53.05(+1.55%)
Aug 07, 2019 3351 3442 3331 3433 0 +70.52(+2.10%)
Aug 06, 2019 3359 3420 3339 3363 0 +9.75(+0.29%)
Aug 05, 2019 3447 3467 3340 3353 0 -112.92(-3.26%)
Aug 02, 2019 3479 3507 3460 3466 0 -16.55(-0.48%)
Aug 01, 2019 3537 3572 3477 3482 0 -50.56(-1.43%)
Jul 31, 2019 3513 3588 3512 3533 0 +25.39(+0.72%)
Jul 30, 2019 3472 3529 3447 3508 0 +35.38(+1.02%)
Jul 29, 2019 3463 3485 3432 3472 0 +15.19(+0.44%)
Jul 26, 2019 3409 3466 3372 3457 0 +58.72(+1.73%)
Jul 25, 2019 3446 3481 3395 3398 0 -44.44(-1.29%)
Jul 24, 2019 3431 3463 3414 3443 0 +18.14(+0.53%)
Jul 23, 2019 3459 3487 3420 3425 0 -10.66(-0.31%)
Jul 22, 2019 3416 3455 3374 3435 0 +30.39(+0.89%)
Jul 19, 2019 3414 3433 3387 3405 0 -14.29(-0.42%)
Jul 18, 2019 3369 3432 3365 3419 0 +47.62(+1.41%)
Jul 17, 2019 3363 3374 3333 3372 0 +16.09(+0.48%)
Jul 16, 2019 3363 3382 3349 3355 0 -5.21(-0.16%)
Jul 15, 2019 3366 3387 3351 3361 0 +4.99(+0.15%)
Jul 12, 2019 3364 3369 3335 3356 0 +3.40(+0.10%)
Jul 11, 2019 3369 3379 3318 3352 0 -20.18(-0.60%)
Jul 10, 2019 3355 3396 3331 3372 0 +19.27(+0.57%)
Jul 09, 2019 3351 3358 3324 3353 0 -5.44(-0.16%)
Jul 08, 2019 3375 3379 3346 3359 0 -16.10(-0.48%)
Jul 05, 2019 3368 3377 3338 3375 0 -2.27(-0.07%)
Jul 03, 2019 3362 3414 3340 3377 0 +29.48(+0.88%)
Jul 02, 2019 3345 3367 3322 3348 0 -5.67(-0.17%)
Jul 01, 2019 3382 3403 3327 3353 0 -16.10(-0.48%)
Jun 28, 2019 3341 3391 3331 3369 0 +31.52(+0.94%)
Jun 27, 2019 3304 3353 3282 3338 0 +27.43(+0.83%)
Jun 26, 2019 3337 3385 3310 3310 0 -27.43(-0.82%)
Jun 25, 2019 3333 3360 3296 3338 0 +5.89(+0.18%)
Jun 24, 2019 3331 3345 3305 3332 0 +5.45(+0.16%)
Jun 21, 2019 3353 3374 3314 3326 0 -28.80(-0.86%)
Jun 20, 2019 3411 3413 3338 3355 0 -48.75(-1.43%)
Jun 19, 2019 3359 3424 3343 3404 0 +36.51(+1.08%)
Jun 18, 2019 3371 3401 3351 3367 0 +2.26(+0.07%)
Jun 17, 2019 3409 3435 3335 3365 0 -40.13(-1.18%)
Jun 14, 2019 3406 3423 3380 3405 0 -5.89(-0.17%)
Jun 13, 2019 3435 3473 3394 3411 0 -25.17(-0.73%)
Jun 12, 2019 3426 3448 3400 3436 0 +18.14(+0.53%)
Jun 11, 2019 3376 3428 3364 3418 0 +40.13(+1.19%)
Jun 10, 2019 3349 3384 3348 3378 0 +31.06(+0.93%)
Jun 07, 2019 3332 3380 3331 3347 0 +29.93(+0.90%)
Jun 06, 2019 3349 3349 3277 3317 0 -30.61(-0.91%)
Jun 05, 2019 3317 3371 3317 3348 0 +35.15(+1.06%)
Jun 04, 2019 3320 3344 3275 3313 0 +24.26(+0.74%)
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.