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 (%)
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%)
May 01, 2019 3382 3413 3358 3387 0 +15.65(+0.46%)
Apr 30, 2019 3365 3404 3332 3372 0 +18.36(+0.55%)
Apr 29, 2019 3311 3367 3305 3353 0 +38.78(+1.17%)
Apr 26, 2019 3261 3331 3249 3315 0 +37.41(+1.14%)
Apr 25, 2019 3372 3456 3206 3277 0 -204.52(-5.87%)
Apr 24, 2019 3460 3524 3460 3482 0 +17.23(+0.50%)
Apr 23, 2019 3466 3510 3453 3465 0 +0.91(+0.03%)
Apr 22, 2019 3524 3534 3450 3464 0 -56.46(-1.60%)
Apr 18, 2019 3510 3539 3496 3520 0 +22.90(+0.65%)
Apr 17, 2019 3590 3599 3491 3497 0 -92.50(-2.58%)
Apr 16, 2019 3560 3592 3537 3590 0 +41.49(+1.17%)
Apr 15, 2019 3514 3566 3500 3548 0 +36.05(+1.03%)
Apr 12, 2019 3569 3593 3500 3512 0 -45.80(-1.29%)
Apr 11, 2019 3563 3595 3519 3558 0 -10.43(-0.29%)
Apr 10, 2019 3505 3571 3487 3568 0 +71.65(+2.05%)
Apr 09, 2019 3520 3556 3483 3497 0 -32.65(-0.93%)
Apr 08, 2019 3540 3551 3509 3529 0 -10.43(-0.29%)
Apr 05, 2019 3537 3591 3511 3540 0 +2.72(+0.08%)
Apr 04, 2019 3508 3544 3485 3537 0 +35.82(+1.02%)
Apr 03, 2019 3472 3506 3451 3501 0 +31.29(+0.90%)
Apr 02, 2019 3482 3501 3449 3470 0 -6.80(-0.20%)
Apr 01, 2019 3552 3603 3465 3477 0 -75.96(-2.14%)
Mar 29, 2019 3585 3585 3508 3553 0 -22.90(-0.64%)
Mar 28, 2019 3588 3603 3551 3576 0 -6.57(-0.18%)
Mar 27, 2019 3547 3597 3526 3582 0 +33.33(+0.94%)
Mar 26, 2019 3517 3555 3482 3549 0 +37.41(+1.07%)
Mar 25, 2019 3499 3543 3452 3511 0 +8.16(+0.23%)
Mar 22, 2019 3528 3557 3492 3503 0 -32.42(-0.92%)
Mar 21, 2019 3478 3559 3470 3536 0 +53.51(+1.54%)
Mar 20, 2019 3508 3508 3432 3482 0 -28.80(-0.82%)
Mar 19, 2019 3486 3543 3480 3511 0 +30.61(+0.88%)
Mar 18, 2019 3462 3485 3446 3480 0 +29.71(+0.86%)
Mar 15, 2019 3422 3473 3412 3451 0 +30.38(+0.89%)
Mar 14, 2019 3450 3459 3415 3420 0 -26.08(-0.76%)
Mar 13, 2019 3425 3456 3425 3446 0 +25.17(+0.74%)
Mar 12, 2019 3472 3472 3406 3421 0 -51.01(-1.47%)
Mar 11, 2019 3426 3474 3405 3472 0 +43.53(+1.27%)
Mar 08, 2019 3465 3489 3418 3429 0 -40.36(-1.16%)
Mar 07, 2019 3478 3526 3466 3469 0 -18.82(-0.54%)
Mar 06, 2019 3552 3577 3472 3488 0 -63.71(-1.79%)
Mar 05, 2019 3549 3580 3545 3552 0 -9.07(-0.25%)
Mar 04, 2019 3562 3579 3518 3561 0 +2.04(+0.06%)
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.