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, 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%)
May 01, 2018 2846 2868 2816 2862 0 +14.74(+0.52%)
Apr 30, 2018 2883 2883 2840 2848 0 -31.07(-1.08%)
Apr 27, 2018 2839 2885 2817 2879 0 +42.86(+1.51%)
Apr 26, 2018 2838 2899 2808 2836 0 -75.05(-2.58%)
Apr 25, 2018 2851 2934 2838 2911 0 +53.28(+1.86%)
Apr 24, 2018 2798 2869 2779 2858 0 +69.38(+2.49%)
Apr 23, 2018 2807 2824 2779 2788 0 -9.07(-0.32%)
Apr 20, 2018 2821 2841 2786 2797 0 -36.50(-1.29%)
Apr 19, 2018 2837 2923 2825 2834 0 -13.61(-0.48%)
Apr 18, 2018 2854 2947 2843 2847 0 -6.57(-0.23%)
Apr 17, 2018 2840 2864 2840 2854 0 +25.17(+0.89%)
Apr 16, 2018 2810 2847 2780 2829 0 +31.28(+1.12%)
Apr 13, 2018 2785 2801 2751 2797 0 +17.46(+0.63%)
Apr 12, 2018 2799 2799 2764 2780 0 -4.30(-0.15%)
Apr 11, 2018 2773 2825 2769 2784 0 -4.09(-0.15%)
Apr 10, 2018 2803 2803 2761 2788 0 +6.58(+0.24%)
Apr 09, 2018 2795 2823 2777 2782 0 -3.17(-0.11%)
Apr 06, 2018 2805 2861 2764 2785 0 -29.71(-1.06%)
Apr 05, 2018 2833 2847 2791 2815 0 -3.17(-0.11%)
Apr 04, 2018 2738 2835 2725 2818 0 +58.50(+2.12%)
Apr 03, 2018 2727 2789 2727 2759 0 +44.21(+1.63%)
Apr 02, 2018 2784 2785 2696 2715 0 -76.88(-2.75%)
Mar 29, 2018 2792 2792 2792 2792 0 +32.88(+1.19%)
Mar 28, 2018 2737 2783 2665 2759 0 +21.31(+0.78%)
Mar 27, 2018 2716 2770 2711 2738 0 +28.80(+1.06%)
Mar 26, 2018 2714 2714 2673 2709 0 +27.88(+1.04%)
Mar 23, 2018 2706 2740 2679 2681 0 -23.58(-0.87%)
Mar 22, 2018 2710 2748 2699 2705 0 -24.94(-0.91%)
Mar 21, 2018 2748 2748 2714 2730 0 -19.95(-0.73%)
Mar 20, 2018 2736 2759 2713 2750 0 +13.60(+0.50%)
Mar 19, 2018 2729 2763 2711 2736 0 +4.77(+0.17%)
Mar 16, 2018 2724 2752 2707 2731 0 +6.12(+0.22%)
Mar 15, 2018 2781 2794 2690 2725 0 -55.78(-2.01%)
Mar 14, 2018 2801 2801 2765 2781 0 -17.00(-0.61%)
Mar 13, 2018 2816 2816 2772 2798 0 -6.58(-0.23%)
Mar 12, 2018 2776 2816 2776 2804 0 +28.57(+1.03%)
Mar 09, 2018 2795 2813 2756 2776 0 -0.91(-0.03%)
Mar 08, 2018 2801 2801 2750 2777 0 -24.03(-0.86%)
Mar 07, 2018 2801 2808 2768 2801 0 +15.42(+0.55%)
Mar 06, 2018 2756 2792 2724 2785 0 +34.69(+1.26%)
Mar 05, 2018 2701 2777 2700 2751 0 +36.27(+1.34%)
Mar 02, 2018 2658 2739 2658 2714 0 +34.47(+1.29%)
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.