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, 2018 3311 3323 3271 3288 0 -13.15(-0.40%)
Jul 30, 2018 3275 3309 3238 3302 0 +19.72(+0.60%)
Jul 27, 2018 3304 3320 3273 3282 0 -12.92(-0.39%)
Jul 26, 2018 3228 3303 3228 3295 0 +71.88(+2.23%)
Jul 25, 2018 3215 3223 3128 3223 0 +17.45(+0.54%)
Jul 24, 2018 3248 3248 3194 3205 0 -40.58(-1.25%)
Jul 23, 2018 3270 3275 3222 3246 0 -31.97(-0.98%)
Jul 20, 2018 3265 3282 3262 3278 0 +10.66(+0.33%)
Jul 19, 2018 3211 3282 3211 3267 0 +45.80(+1.42%)
Jul 18, 2018 3230 3230 3198 3221 0 -8.39(-0.26%)
Jul 17, 2018 3199 3256 3199 3230 0 +33.55(+1.05%)
Jul 16, 2018 3228 3228 3180 3196 0 -30.15(-0.93%)
Jul 13, 2018 3231 3249 3207 3226 0 -12.02(-0.37%)
Jul 12, 2018 3265 3265 3213 3238 0 -22.22(-0.68%)
Jul 11, 2018 3265 3282 3229 3261 0 +4.31(+0.13%)
Jul 10, 2018 3216 3262 3204 3256 0 +51.24(+1.60%)
Jul 09, 2018 3236 3250 3196 3205 0 -42.17(-1.30%)
Jul 06, 2018 3246 3262 3235 3247 0 -0.91(-0.03%)
Jul 05, 2018 3177 3252 3173 3248 0 +75.05(+2.37%)
Jul 03, 2018 3173 3173 3173 3173 0 +3.18(+0.10%)
Jul 02, 2018 3141 3174 3133 3170 0 +31.51(+1.00%)
Jun 29, 2018 3148 3159 3123 3138 0 -12.92(-0.41%)
Jun 28, 2018 3117 3179 3117 3151 0 +24.94(+0.80%)
Jun 27, 2018 3127 3170 3107 3126 0 -55.77(-1.75%)
Jun 26, 2018 3173 3210 3132 3182 0 +1.14(+0.04%)
Jun 25, 2018 3133 3187 3117 3181 0 +46.48(+1.48%)
Jun 22, 2018 3079 3138 3077 3135 0 +66.66(+2.17%)
Jun 21, 2018 3086 3107 3051 3068 0 -13.61(-0.44%)
Jun 20, 2018 3087 3103 3060 3082 0 +4.31(+0.14%)
Jun 19, 2018 3033 3093 3032 3077 0 +23.58(+0.77%)
Jun 18, 2018 3054 3086 3013 3054 0 -9.75(-0.32%)
Jun 15, 2018 3063 3065 3008 3063 0 +55.55(+1.85%)
Jun 14, 2018 2981 3009 2955 3008 0 +31.52(+1.06%)
Jun 13, 2018 3005 3005 2968 2976 0 -18.37(-0.61%)
Jun 12, 2018 2998 2999 2972 2995 0 -3.40(-0.11%)
Jun 11, 2018 2963 3004 2963 2998 0 +40.36(+1.36%)
Jun 08, 2018 2922 2970 2922 2958 0 +36.51(+1.25%)
Jun 07, 2018 2906 2948 2879 2921 0 -3.86(-0.13%)
Jun 06, 2018 2900 2925 2879 2925 0 +19.50(+0.67%)
Jun 05, 2018 2890 2907 2866 2906 0 +19.73(+0.68%)
Jun 04, 2018 2859 2886 2847 2886 0 +35.37(+1.24%)
Jun 01, 2018 2875 2876 2836 2851 0 -8.62(-0.30%)
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%)
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.