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, 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%)
Jun 03, 2019 3262 3313 3243 3288 0 +27.21(+0.83%)
May 31, 2019 3245 3265 3197 3261 0 -1.14(-0.03%)
May 30, 2019 3279 3290 3243 3262 0 +1.14(+0.03%)
May 29, 2019 3250 3266 3227 3261 0 -3.41(-0.10%)
May 28, 2019 3309 3322 3261 3265 0 -45.80(-1.38%)
May 24, 2019 3311 3322 3274 3310 0 +6.81(+0.21%)
May 23, 2019 3352 3397 3280 3304 0 -56.23(-1.67%)
May 22, 2019 3348 3398 3326 3360 0 +10.20(+0.30%)
May 21, 2019 3373 3392 3334 3350 0 -19.95(-0.59%)
May 20, 2019 3366 3382 3345 3370 0 -2.50(-0.07%)
May 17, 2019 3378 3390 3344 3372 0 -6.12(-0.18%)
May 16, 2019 3386 3423 3362 3378 0 -6.12(-0.18%)
May 15, 2019 3347 3392 3320 3384 0 +33.33(+0.99%)
May 14, 2019 3382 3409 3348 3351 0 -34.92(-1.03%)
May 13, 2019 3356 3391 3320 3386 0 +20.18(+0.60%)
May 10, 2019 3371 3377 3309 3366 0 -9.52(-0.28%)
May 09, 2019 3346 3384 3327 3375 0 +22.90(+0.68%)
May 08, 2019 3395 3455 3349 3352 0 -47.62(-1.40%)
May 07, 2019 3464 3464 3385 3400 0 -46.93(-1.36%)
May 06, 2019 3418 3495 3418 3447 0 +9.75(+0.28%)
May 03, 2019 3415 3438 3384 3437 0 +36.96(+1.09%)
May 02, 2019 3395 3405 3341 3400 0 +12.69(+0.37%)
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.