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 26, 2016 2975 2993 2962 2977 0 -16.10(-0.54%)
Sep 23, 2016 3011 3011 2968 2994 0 -26.76(-0.89%)
Sep 22, 2016 3002 3029 2992 3020 0 +32.65(+1.09%)
Sep 21, 2016 2951 3004 2937 2988 0 +35.15(+1.19%)
Sep 20, 2016 2990 2999 2953 2953 0 -28.80(-0.97%)
Sep 19, 2016 2977 2997 2963 2981 0 +21.77(+0.74%)
Sep 16, 2016 2998 3003 2946 2960 0 -27.66(-0.93%)
Sep 15, 2016 2955 2998 2955 2987 0 +26.98(+0.91%)
Sep 14, 2016 2974 2977 2943 2960 0 -2.04(-0.07%)
Sep 13, 2016 2994 2997 2956 2962 0 -41.95(-1.40%)
Sep 12, 2016 2951 3005 2938 3004 0 +54.42(+1.84%)
Sep 09, 2016 3059 3072 2949 2950 0 -108.38(-3.54%)
Sep 08, 2016 3086 3106 3054 3058 0 -34.69(-1.12%)
Sep 07, 2016 3101 3101 3045 3093 0 -19.73(-0.63%)
Sep 06, 2016 3095 3117 3080 3113 0 +18.82(+0.61%)
Sep 02, 2016 3094 3094 3094 3094 0 +42.63(+1.40%)
Sep 01, 2016 3058 3058 3021 3051 0 +0.90(+0.03%)
Aug 31, 2016 3050 3063 3024 3050 0 +10.66(+0.35%)
Aug 30, 2016 3047 3047 3007 3040 0 +4.31(+0.14%)
Aug 29, 2016 3049 3055 3020 3035 0 -1.59(-0.05%)
Aug 26, 2016 3056 3065 3016 3037 0 -15.87(-0.52%)
Aug 25, 2016 3041 3076 3005 3053 0 +18.82(+0.62%)
Aug 24, 2016 3023 3036 3009 3034 0 -1.13(-0.04%)
Aug 23, 2016 3051 3122 3019 3035 0 +1.13(+0.04%)
Aug 22, 2016 3023 3045 2999 3034 0 +15.42(+0.51%)
Aug 19, 2016 2958 3034 2958 3019 0 +69.15(+2.34%)
Aug 18, 2016 2721 2978 2664 2949 0 +88.88(+3.11%)
Aug 17, 2016 2862 2868 2844 2860 0 -8.16(-0.28%)
Aug 16, 2016 2950 2950 2864 2869 0 -75.50(-2.56%)
Aug 15, 2016 2976 3055 2931 2944 0 -24.04(-0.81%)
Aug 12, 2016 2958 2974 2945 2968 0 +9.07(+0.31%)
Aug 11, 2016 2960 2977 2938 2959 0 -16.55(-0.56%)
Aug 10, 2016 2934 3085 2930 2976 0 +46.93(+1.60%)
Aug 09, 2016 2918 2948 2907 2929 0 +8.85(+0.30%)
Aug 08, 2016 2910 2922 2898 2920 0 -0.46(-0.02%)
Aug 05, 2016 2913 2924 2902 2920 0 +20.86(+0.72%)
Aug 04, 2016 2895 2906 2885 2900 0 +8.39(+0.29%)
Aug 03, 2016 2908 2908 2859 2891 0 -16.10(-0.55%)
Aug 02, 2016 2942 2965 2894 2907 0 -29.02(-0.99%)
Aug 01, 2016 2953 2953 2914 2936 0 -10.43(-0.35%)
Jul 29, 2016 2944 2994 2930 2947 0 +2.27(+0.08%)
Jul 28, 2016 2909 2968 2902 2944 0 +37.18(+1.28%)
Jul 27, 2016 2944 2944 2902 2907 0 -27.89(-0.95%)
Jul 26, 2016 2942 2989 2912 2935 0 +1.59(+0.05%)
Jul 25, 2016 2935 2952 2916 2934 0 +2.50(+0.09%)
Jul 22, 2016 2913 2947 2899 2931 0 +23.35(+0.80%)
Jul 21, 2016 2884 2914 2883 2908 0 +24.71(+0.86%)
Jul 20, 2016 2900 2913 2881 2883 0 -9.97(-0.34%)
Jul 19, 2016 2870 2894 2845 2893 0 +9.52(+0.33%)
Jul 18, 2016 2909 2919 2880 2883 0 -10.88(-0.38%)
Jul 15, 2016 2895 2903 2882 2894 0 +3.62(+0.13%)
Jul 14, 2016 2907 2928 2885 2891 0 -7.70(-0.27%)
Jul 13, 2016 2893 2908 2869 2898 0 +11.56(+0.40%)
Jul 12, 2016 2891 2916 2865 2887 0 -7.48(-0.26%)
Jul 11, 2016 2922 2922 2888 2894 0 -19.96(-0.68%)
Jul 08, 2016 2914 2919 2844 2914 0 +70.52(+2.48%)
Jul 07, 2016 2869 2900 2832 2844 0 -22.68(-0.79%)
Jul 05, 2016 2864 2886 2853 2866 0 +2.73(+0.10%)
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.