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 (%)
Jan 30, 2015 2077 2114 2031 2039 0 -58.81(-2.80%)
Jan 29, 2015 2085 2111 2042 2098 0 -27.66(-1.30%)
Jan 28, 2015 2150 2158 2109 2126 0 -12.93(-0.60%)
Jan 27, 2015 2116 2157 2106 2139 0 +6.12(+0.29%)
Jan 26, 2015 2130 2154 2116 2132 0 +9.07(+0.43%)
Jan 23, 2015 2144 2149 2109 2123 0 -25.39(-1.18%)
Jan 22, 2015 2117 2166 2082 2149 0 +40.58(+1.92%)
Jan 21, 2015 2112 2133 2103 2108 0 -9.29(-0.44%)
Jan 20, 2015 2110 2133 2080 2117 0 +6.80(+0.32%)
Jan 16, 2015 2083 2114 2079 2111 0 +23.35(+1.12%)
Jan 15, 2015 2087 2116 2081 2087 0 -7.16(-0.34%)
Jan 14, 2015 2087 2124 2078 2094 0 -12.92(-0.61%)
Jan 13, 2015 2107 2107 2107 2107 0 +19.27(+0.92%)
Jan 12, 2015 2089 2106 2071 2088 0 -5.89(-0.28%)
Jan 09, 2015 2143 2157 2088 2094 0 -45.35(-2.12%)
Jan 08, 2015 2114 2155 2109 2139 0 +44.44(+2.12%)
Jan 07, 2015 2072 2112 2041 2095 0 +39.91(+1.94%)
Jan 06, 2015 2074 2100 2045 2055 0 -26.08(-1.25%)
Jan 05, 2015 2090 2112 2061 2081 0 -16.32(-0.78%)
Jan 02, 2015 2131 2145 2077 2097 0 -25.85(-1.22%)
Dec 31, 2014 2123 2123 2123 2123 0 -50.21(-2.31%)
Dec 30, 2014 2190 2198 2172 2174 0 -17.68(-0.81%)
Dec 29, 2014 2141 2196 2141 2191 0 +44.21(+2.06%)
Dec 26, 2014 2123 2156 2117 2147 0 +23.81(+1.12%)
Dec 24, 2014 2123 2123 2123 2123 0 -23.35(-1.09%)
Dec 23, 2014 2169 2169 2136 2147 0 -16.10(-0.74%)
Dec 22, 2014 2137 2166 2133 2163 0 +24.03(+1.12%)
Dec 19, 2014 2152 2158 2112 2139 0 -16.32(-0.76%)
Dec 18, 2014 2119 2156 2104 2155 0 +51.24(+2.44%)
Dec 17, 2014 2052 2107 2039 2104 0 +58.27(+2.85%)
Dec 16, 2014 2045 2099 2042 2045 0 -9.75(-0.47%)
Dec 15, 2014 2089 2103 2042 2055 0 -28.57(-1.37%)
Dec 12, 2014 2111 2122 2080 2084 0 -43.98(-2.07%)
Dec 11, 2014 2132 2152 2120 2128 0 +7.25(+0.34%)
Dec 10, 2014 2134 2156 2116 2120 0 -22.67(-1.06%)
Dec 09, 2014 2109 2146 2094 2143 0 +17.76(+0.84%)
Dec 08, 2014 2134 2160 2113 2125 0 -11.33(-0.53%)
Dec 05, 2014 2136 2157 2131 2137 0 +0.00(+0.00%)
Dec 04, 2014 2150 2166 2120 2137 0 -24.49(-1.13%)
Dec 03, 2014 2138 2164 2134 2161 0 +15.64(+0.73%)
Dec 02, 2014 2127 2149 2113 2146 0 +22.66(+1.07%)
Dec 01, 2014 2127 2147 2105 2123 0 -6.57(-0.31%)
Nov 28, 2014 2149 2191 2124 2129 0 -16.85(-0.79%)
Nov 26, 2014 2146 2146 2146 2146 0 +31.07(+1.47%)
Nov 25, 2014 2120 2127 2112 2115 0 +3.40(+0.16%)
Nov 24, 2014 2089 2115 2088 2112 0 +19.50(+0.93%)
Nov 21, 2014 2112 2116 2082 2092 0 +3.62(+0.17%)
Nov 20, 2014 2084 2092 2077 2089 0 +0.68(+0.03%)
Nov 19, 2014 2091 2104 2075 2088 0 -7.48(-0.36%)
Nov 18, 2014 2107 2123 2092 2096 0 -11.34(-0.54%)
Nov 17, 2014 2097 2118 2085 2107 0 +9.75(+0.46%)
Nov 14, 2014 2110 2121 2088 2097 0 -16.32(-0.77%)
Nov 13, 2014 2128 2137 2105 2113 0 -9.53(-0.45%)
Nov 12, 2014 2094 2125 2086 2123 0 +18.82(+0.89%)
Nov 11, 2014 2074 2105 2063 2104 0 +25.85(+1.24%)
Nov 10, 2014 2064 2086 2055 2078 0 +21.77(+1.06%)
Nov 07, 2014 2091 2103 2049 2056 0 -37.18(-1.78%)
Nov 06, 2014 2069 2096 2052 2094 0 +24.48(+1.18%)
Nov 05, 2014 2075 2095 2059 2069 0 +3.86(+0.19%)
Nov 04, 2014 2056 2095 2045 2065 0 +7.93(+0.39%)
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.