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 (%)
Sep 30, 2015 2232 2246 2188 2210 0 -3.41(-0.15%)
Sep 29, 2015 2242 2244 2203 2214 0 -29.70(-1.32%)
Sep 28, 2015 2260 2266 2237 2243 0 -16.55(-0.73%)
Sep 25, 2015 2276 2304 2256 2260 0 +2.27(+0.10%)
Sep 24, 2015 2248 2274 2234 2258 0 +2.27(+0.10%)
Sep 23, 2015 2259 2267 2244 2255 0 +0.22(+0.01%)
Sep 22, 2015 2250 2261 2228 2255 0 -12.47(-0.55%)
Sep 21, 2015 2257 2278 2246 2268 0 +19.50(+0.87%)
Sep 18, 2015 2238 2278 2238 2248 0 -19.95(-0.88%)
Sep 17, 2015 2267 2304 2258 2268 0 -5.22(-0.23%)
Sep 16, 2015 2256 2279 2249 2273 0 +24.49(+1.09%)
Sep 15, 2015 2243 2256 2228 2249 0 +13.60(+0.61%)
Sep 14, 2015 2245 2251 2230 2235 0 -5.44(-0.24%)
Sep 11, 2015 2211 2255 2211 2241 0 +16.55(+0.74%)
Sep 10, 2015 2219 2250 2212 2224 0 +0.91(+0.04%)
Sep 09, 2015 2267 2271 2217 2223 0 -33.33(-1.48%)
Sep 08, 2015 2234 2262 2212 2256 0 +49.88(+2.26%)
Sep 04, 2015 2207 2207 2207 2207 0 -12.47(-0.56%)
Sep 03, 2015 2205 2247 2199 2219 0 +13.38(+0.61%)
Sep 02, 2015 2176 2208 2165 2206 0 +49.88(+2.31%)
Sep 01, 2015 2143 2182 2141 2156 0 +5.67(+0.26%)
Aug 31, 2015 2168 2181 2139 2150 0 -20.63(-0.95%)
Aug 28, 2015 2161 2173 2145 2171 0 -0.91(-0.04%)
Aug 27, 2015 2150 2177 2136 2172 0 +34.69(+1.62%)
Aug 26, 2015 2134 2145 2089 2137 0 +44.21(+2.11%)
Aug 25, 2015 2175 2175 2089 2093 0 -30.15(-1.42%)
Aug 24, 2015 2085 2166 2069 2123 0 -51.02(-2.35%)
Aug 21, 2015 2125 2185 2125 2174 0 +16.78(+0.78%)
Aug 20, 2015 2122 2185 2095 2157 0 +27.44(+1.29%)
Aug 19, 2015 2118 2147 2106 2130 0 -1.14(-0.05%)
Aug 18, 2015 2151 2154 2053 2131 0 -30.38(-1.41%)
Aug 17, 2015 2147 2164 2134 2161 0 +5.67(+0.26%)
Aug 14, 2015 2128 2157 2128 2156 0 +19.72(+0.92%)
Aug 13, 2015 2138 2154 2122 2136 0 -1.81(-0.08%)
Aug 12, 2015 2146 2158 2110 2138 0 -19.73(-0.91%)
Aug 11, 2015 2156 2173 2140 2157 0 -9.75(-0.45%)
Aug 10, 2015 2169 2180 2152 2167 0 +6.58(+0.30%)
Aug 07, 2015 2145 2162 2129 2161 0 +5.90(+0.27%)
Aug 06, 2015 2166 2167 2147 2155 0 -7.49(-0.35%)
Aug 05, 2015 2158 2177 2152 2162 0 +14.51(+0.68%)
Aug 04, 2015 2124 2164 2124 2148 0 +23.81(+1.12%)
Aug 03, 2015 2114 2126 2101 2124 0 +10.43(+0.49%)
Jul 31, 2015 2113 2134 2102 2113 0 +7.94(+0.38%)
Jul 30, 2015 2087 2116 2079 2105 0 +7.03(+0.34%)
Jul 29, 2015 2088 2106 2065 2098 0 +10.43(+0.50%)
Jul 28, 2015 2070 2094 2032 2088 0 +24.26(+1.18%)
Jul 27, 2015 2052 2070 2041 2064 0 +4.08(+0.20%)
Jul 24, 2015 2070 2080 2058 2060 0 -12.47(-0.60%)
Jul 23, 2015 2103 2113 2068 2072 0 -30.39(-1.45%)
Jul 22, 2015 2083 2103 2083 2103 0 +18.37(+0.88%)
Jul 21, 2015 2087 2096 2076 2084 0 -1.81(-0.09%)
Jul 20, 2015 2086 2093 2074 2086 0 +0.90(+0.04%)
Jul 17, 2015 2097 2097 2074 2085 0 -7.93(-0.38%)
Jul 16, 2015 2085 2100 2074 2093 0 +20.86(+1.01%)
Jul 15, 2015 2084 2090 2066 2072 0 -13.61(-0.65%)
Jul 14, 2015 2092 2099 2075 2086 0 -5.44(-0.26%)
Jul 13, 2015 2088 2094 2073 2091 0 +9.30(+0.45%)
Jul 10, 2015 2067 2091 2042 2082 0 +32.65(+1.59%)
Jul 09, 2015 2083 2083 2044 2049 0 -17.92(-0.87%)
Jul 08, 2015 2060 2078 2052 2067 0 -3.40(-0.16%)
Jul 07, 2015 2054 2080 2039 2071 0 +13.15(+0.64%)
Jul 06, 2015 2048 2061 2044 2057 0 -1.81(-0.09%)
Jul 02, 2015 2059 2059 2059 2059 0 +2.72(+0.13%)
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.