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 (%)
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%)
Jun 01, 2017 2804 2899 2801 2898 0 +90.01(+3.21%)
May 31, 2017 2812 2823 2786 2808 0 -2.04(-0.07%)
May 30, 2017 2844 2844 2786 2810 0 -36.05(-1.27%)
May 26, 2017 2780 2884 2733 2846 0 +92.73(+3.37%)
May 25, 2017 2762 2775 2745 2753 0 -2.72(-0.10%)
May 24, 2017 2757 2777 2707 2756 0 -0.91(-0.03%)
May 23, 2017 2754 2763 2737 2757 0 +6.13(+0.22%)
May 22, 2017 2755 2791 2746 2751 0 -6.13(-0.22%)
May 19, 2017 2730 2761 2723 2757 0 +37.42(+1.38%)
May 18, 2017 2727 2753 2716 2719 0 -22.00(-0.80%)
May 17, 2017 2741 2779 2724 2741 0 -24.94(-0.90%)
May 16, 2017 2788 2788 2753 2766 0 -16.55(-0.59%)
May 15, 2017 2787 2811 2778 2783 0 -7.93(-0.28%)
May 12, 2017 2758 2802 2745 2791 0 +27.43(+0.99%)
May 11, 2017 2778 2800 2743 2763 0 -29.02(-1.04%)
May 10, 2017 2759 2802 2757 2792 0 +26.30(+0.95%)
May 09, 2017 2818 2818 2753 2766 0 -30.61(-1.09%)
May 08, 2017 2783 2814 2768 2797 0 -1.81(-0.06%)
May 05, 2017 2806 2819 2785 2798 0 -2.50(-0.09%)
May 04, 2017 2817 2827 2766 2801 0 -9.07(-0.32%)
May 03, 2017 2791 2822 2747 2810 0 +13.15(+0.47%)
May 02, 2017 2817 2838 2772 2797 0 -19.27(-0.68%)
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.