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 (%)
Dec 30, 2016 3206 3206 3206 3206 0 -21.54(-0.67%)
Dec 29, 2016 3166 3229 3141 3227 0 +59.64(+1.88%)
Dec 28, 2016 3215 3215 3151 3168 0 -43.08(-1.34%)
Dec 27, 2016 3192 3237 3180 3211 0 +20.86(+0.65%)
Dec 23, 2016 3190 3190 3190 3190 0 +16.09(+0.51%)
Dec 22, 2016 3214 3228 3172 3174 0 -52.60(-1.63%)
Dec 21, 2016 3146 3258 3146 3226 0 +98.40(+3.15%)
Dec 20, 2016 3118 3130 3080 3128 0 +20.86(+0.67%)
Dec 19, 2016 3094 3149 3087 3107 0 +19.72(+0.64%)
Dec 16, 2016 3156 3165 3083 3087 0 -58.72(-1.87%)
Dec 15, 2016 3134 3167 3113 3146 0 +18.59(+0.59%)
Dec 14, 2016 3143 3188 3110 3128 0 -31.29(-0.99%)
Dec 13, 2016 3168 3192 3139 3159 0 +1.13(+0.04%)
Dec 12, 2016 3160 3193 3077 3158 0 -12.24(-0.39%)
Dec 09, 2016 3158 3177 3137 3170 0 +26.76(+0.85%)
Dec 08, 2016 3073 3147 3032 3143 0 +56.23(+1.82%)
Dec 07, 2016 2991 3104 2991 3087 0 +66.43(+2.20%)
Dec 06, 2016 3031 3111 2973 3021 0 -19.27(-0.63%)
Dec 05, 2016 3047 3083 3034 3040 0 +9.74(+0.32%)
Dec 02, 2016 3020 3062 3019 3030 0 +12.70(+0.42%)
Dec 01, 2016 3067 3099 3000 3017 0 -55.09(-1.79%)
Nov 30, 2016 3153 3158 3066 3072 0 -74.37(-2.36%)
Nov 29, 2016 3186 3196 3140 3147 0 -28.35(-0.89%)
Nov 28, 2016 3172 3201 3166 3175 0 -9.97(-0.31%)
Nov 25, 2016 3165 3185 3135 3185 0 +26.75(+0.85%)
Nov 23, 2016 3158 3158 3158 3158 0 +5.67(+0.18%)
Nov 22, 2016 3163 3173 3109 3153 0 +2.04(+0.06%)
Nov 21, 2016 3133 3152 3109 3151 0 +17.91(+0.57%)
Nov 18, 2016 3092 3138 3072 3133 0 +42.86(+1.39%)
Nov 17, 2016 3072 3100 3046 3090 0 +21.54(+0.70%)
Nov 16, 2016 3058 3099 3042 3068 0 +10.65(+0.35%)
Nov 15, 2016 3057 3089 3015 3058 0 +9.53(+0.31%)
Nov 14, 2016 3061 3095 3037 3048 0 +10.88(+0.36%)
Nov 11, 2016 2957 3049 2941 3037 0 +83.44(+2.82%)
Nov 10, 2016 3024 3024 2952 2954 0 -68.25(-2.26%)
Nov 09, 2016 2958 3024 2902 3022 0 +27.21(+0.91%)
Nov 08, 2016 2947 3010 2945 2995 0 +40.81(+1.38%)
Nov 07, 2016 2893 2964 2871 2954 0 +95.68(+3.35%)
Nov 04, 2016 2859 2897 2850 2858 0 -0.68(-0.02%)
Nov 03, 2016 2874 2878 2852 2859 0 -21.99(-0.76%)
Nov 02, 2016 2934 2980 2881 2881 0 -48.07(-1.64%)
Nov 01, 2016 2960 3002 2927 2929 0 -33.10(-1.12%)
Oct 31, 2016 2947 2990 2944 2962 0 +14.96(+0.51%)
Oct 28, 2016 2948 2973 2942 2947 0 -7.48(-0.25%)
Oct 27, 2016 3136 3136 2933 2955 0 -114.05(-3.72%)
Oct 26, 2016 3063 3090 3050 3069 0 +7.49(+0.24%)
Oct 25, 2016 3080 3097 3047 3061 0 -12.69(-0.41%)
Oct 24, 2016 3048 3080 3046 3074 0 +32.42(+1.07%)
Oct 21, 2016 3046 3051 3016 3042 0 -2.95(-0.10%)
Oct 20, 2016 3075 3079 3031 3045 0 -35.37(-1.15%)
Oct 19, 2016 3064 3085 3038 3080 0 +23.13(+0.76%)
Oct 18, 2016 3044 3078 3007 3057 0 +26.07(+0.86%)
Oct 17, 2016 3012 3040 3005 3031 0 +23.36(+0.78%)
Oct 14, 2016 3055 3060 3007 3007 0 -38.09(-1.25%)
Oct 13, 2016 3010 3065 2993 3046 0 +14.96(+0.49%)
Oct 12, 2016 3019 3089 3012 3031 0 +21.54(+0.72%)
Oct 11, 2016 3034 3034 2998 3009 0 -23.81(-0.79%)
Oct 10, 2016 2995 3041 2995 3033 0 +38.55(+1.29%)
Oct 07, 2016 3013 3013 2962 2994 0 -13.38(-0.44%)
Oct 06, 2016 2997 3018 2983 3008 0 +9.07(+0.30%)
Oct 05, 2016 2986 3014 2978 2999 0 +25.17(+0.85%)
Oct 04, 2016 3013 3025 2968 2973 0 -4.08(-0.14%)
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%)
Jul 01, 2016 2864 2864 2864 2864 0 -29.71(-1.03%)
Jun 30, 2016 2832 2904 2825 2893 0 +68.93(+2.44%)
Jun 29, 2016 2820 2834 2796 2824 0 +26.30(+0.94%)
Jun 28, 2016 2816 2817 2788 2798 0 -15.19(-0.54%)
Jun 27, 2016 2796 2831 2769 2813 0 +7.94(+0.28%)
Jun 24, 2016 2787 2848 2778 2805 0 -47.62(-1.67%)
Jun 23, 2016 2832 2853 2822 2853 0 +38.77(+1.38%)
Jun 22, 2016 2820 2838 2806 2814 0 -5.89(-0.21%)
Jun 21, 2016 2823 2827 2807 2820 0 +14.74(+0.53%)
Jun 20, 2016 2806 2843 2790 2805 0 +23.80(+0.86%)
Jun 17, 2016 2815 2816 2749 2782 0 -26.75(-0.95%)
Jun 16, 2016 2767 2810 2767 2808 0 +31.52(+1.14%)
Jun 15, 2016 2783 2791 2751 2777 0 +6.12(+0.22%)
Jun 14, 2016 2784 2784 2749 2771 0 -7.94(-0.29%)
Jun 13, 2016 2821 2825 2772 2779 0 -55.32(-1.95%)
Jun 10, 2016 2834 2844 2789 2834 0 -1.13(-0.04%)
Jun 09, 2016 2804 2839 2793 2835 0 +31.51(+1.12%)
Jun 08, 2016 2786 2810 2778 2804 0 +7.03(+0.25%)
Jun 07, 2016 2783 2812 2783 2797 0 -7.71(-0.27%)
Jun 06, 2016 2804 2814 2780 2804 0 +2.95(+0.11%)
Jun 03, 2016 2772 2806 2766 2801 0 +30.83(+1.11%)
Jun 02, 2016 2756 2775 2729 2770 0 +19.50(+0.71%)
Jun 01, 2016 2742 2760 2734 2751 0 +2.27(+0.08%)
May 31, 2016 2775 2788 2735 2749 0 -12.70(-0.46%)
May 27, 2016 2761 2761 2761 2761 0 +25.62(+0.94%)
May 26, 2016 2739 2779 2730 2736 0 -1.58(-0.06%)
May 25, 2016 2732 2764 2689 2737 0 +12.47(+0.46%)
May 24, 2016 2682 2732 2682 2725 0 +43.30(+1.61%)
May 23, 2016 2687 2709 2668 2682 0 +2.95(+0.11%)
May 20, 2016 2699 2720 2633 2679 0 -16.10(-0.60%)
May 19, 2016 2682 2708 2651 2695 0 +6.58(+0.24%)
May 18, 2016 2697 2697 2650 2688 0 -9.98(-0.37%)
May 17, 2016 2790 2818 2681 2698 0 -99.08(-3.54%)
May 16, 2016 2777 2826 2777 2797 0 +24.03(+0.87%)
May 13, 2016 2802 2823 2759 2773 0 -36.96(-1.32%)
May 12, 2016 2781 2813 2777 2810 0 +23.58(+0.85%)
May 11, 2016 2799 2800 2743 2787 0 -6.57(-0.24%)
May 10, 2016 2777 2798 2766 2793 0 +14.74(+0.53%)
May 09, 2016 2721 2794 2721 2778 0 -8.17(-0.29%)
May 06, 2016 2749 2801 2738 2787 0 +33.33(+1.21%)
May 05, 2016 2742 2770 2735 2753 0 +13.83(+0.50%)
May 04, 2016 2704 2760 2682 2739 0 +34.70(+1.28%)
May 03, 2016 2693 2738 2683 2705 0 -19.96(-0.73%)
May 02, 2016 2663 2731 2639 2725 0 +83.21(+3.15%)
Apr 29, 2016 2602 2687 2601 2641 0 +22.68(+0.87%)
Apr 28, 2016 2585 2817 2548 2619 0 +134.45(+5.41%)
Apr 27, 2016 2506 2518 2455 2484 0 -20.74(-0.83%)
Apr 26, 2016 2494 2522 2476 2505 0 +14.85(+0.60%)
Apr 25, 2016 2491 2511 2474 2490 0 -1.14(-0.05%)
Apr 22, 2016 2444 2500 2442 2491 0 +49.88(+2.04%)
Apr 21, 2016 2509 2509 2433 2442 0 -68.70(-2.74%)
Apr 20, 2016 2533 2539 2486 2510 0 -22.90(-0.90%)
Apr 19, 2016 2559 2560 2528 2533 0 -20.40(-0.80%)
Apr 18, 2016 2523 2554 2501 2554 0 +29.70(+1.18%)
Apr 15, 2016 2442 2525 2442 2524 0 +75.96(+3.10%)
Apr 14, 2016 2489 2499 2441 2448 0 -38.09(-1.53%)
Apr 13, 2016 2488 2495 2453 2486 0 +6.34(+0.26%)
Apr 12, 2016 2456 2487 2453 2480 0 +23.13(+0.94%)
Apr 11, 2016 2498 2522 2454 2456 0 -36.50(-1.46%)
Apr 08, 2016 2471 2493 2460 2493 0 +30.38(+1.23%)
Apr 07, 2016 2497 2514 2456 2463 0 -41.49(-1.66%)
Apr 06, 2016 2497 2512 2481 2504 0 +7.03(+0.28%)
Apr 05, 2016 2515 2527 2480 2497 0 -28.12(-1.11%)
Apr 04, 2016 2572 2578 2511 2525 0 -40.13(-1.56%)
Apr 01, 2016 2497 2576 2497 2565 0 +58.27(+2.32%)
Mar 31, 2016 2524 2529 2497 2507 0 -23.35(-0.92%)
Mar 30, 2016 2522 2540 2489 2530 0 +14.96(+0.59%)
Mar 29, 2016 2516 2553 2481 2515 0 +9.30(+0.37%)
Mar 28, 2016 2474 2524 2463 2506 0 +24.71(+1.00%)
Mar 24, 2016 2481 2481 2481 2481 0 +12.47(+0.51%)
Mar 23, 2016 2370 2478 2338 2469 0 +95.68(+4.03%)
Mar 22, 2016 2418 2427 2353 2373 0 -56.00(-2.31%)
Mar 21, 2016 2431 2466 2403 2429 0 +8.84(+0.37%)
Mar 18, 2016 2453 2460 2413 2420 0 -21.31(-0.87%)
Mar 17, 2016 2411 2449 2395 2442 0 +19.27(+0.80%)
Mar 16, 2016 2387 2435 2376 2422 0 +21.54(+0.90%)
Mar 15, 2016 2410 2434 2396 2401 0 -15.42(-0.64%)
Mar 14, 2016 2389 2423 2380 2416 0 +19.73(+0.82%)
Mar 11, 2016 2416 2450 2380 2397 0 -10.66(-0.44%)
Mar 10, 2016 2455 2456 2398 2407 0 -31.29(-1.28%)
Mar 09, 2016 2417 2445 2417 2439 0 +28.34(+1.18%)
Mar 08, 2016 2376 2422 2374 2410 0 +27.21(+1.14%)
Mar 07, 2016 2349 2383 2349 2383 0 +15.87(+0.67%)
Mar 04, 2016 2321 2371 2293 2367 0 +47.17(+2.03%)
Mar 03, 2016 2287 2321 2259 2320 0 +25.16(+1.10%)
Mar 02, 2016 2300 2319 2258 2295 0 -16.55(-0.72%)
Mar 01, 2016 2303 2339 2270 2311 0 +3.86(+0.17%)
Feb 29, 2016 2308 2334 2295 2307 0 +11.56(+0.50%)
Feb 26, 2016 2347 2347 2272 2296 0 -51.47(-2.19%)
Feb 25, 2016 2318 2353 2308 2347 0 +35.82(+1.55%)
Feb 24, 2016 2290 2320 2286 2312 0 +5.67(+0.25%)
Feb 23, 2016 2262 2325 2249 2306 0 +30.39(+1.34%)
Feb 22, 2016 2334 2346 2264 2276 0 -42.18(-1.82%)
Feb 19, 2016 2313 2349 2290 2318 0 +5.44(+0.24%)
Feb 18, 2016 2291 2324 2255 2312 0 +34.47(+1.51%)
Feb 17, 2016 2292 2305 2273 2278 0 -12.25(-0.53%)
Feb 16, 2016 2303 2323 2278 2290 0 +9.53(+0.42%)
Feb 12, 2016 2281 2281 2281 2281 0 -7.26(-0.32%)
Feb 11, 2016 2249 2301 2249 2288 0 +6.35(+0.28%)
Feb 10, 2016 2281 2281 2277 2281 0 -10.66(-0.47%)
Feb 09, 2016 2215 2310 2186 2292 0 +57.59(+2.58%)
Feb 08, 2016 2173 2247 2172 2234 0 +38.32(+1.74%)
Feb 05, 2016 2230 2275 2196 2196 0 -33.33(-1.49%)
Feb 04, 2016 2242 2256 2216 2230 0 -20.40(-0.91%)
Feb 03, 2016 2311 2336 2224 2250 0 -45.12(-1.97%)
Feb 02, 2016 2295 2317 2290 2295 0 -20.64(-0.89%)
Feb 01, 2016 2284 2337 2262 2316 0 +10.21(+0.44%)
Jan 29, 2016 2347 2351 2205 2305 0 -53.74(-2.28%)
Jan 28, 2016 2448 2607 2337 2359 0 -282.28(-10.69%)
Jan 27, 2016 2668 2708 2622 2641 0 -34.24(-1.28%)
Jan 26, 2016 2687 2713 2668 2676 0 +0.45(+0.02%)
Jan 25, 2016 2689 2716 2667 2675 0 -15.19(-0.56%)
Jan 22, 2016 2661 2699 2633 2690 0 +41.49(+1.57%)
Jan 21, 2016 2653 2664 2621 2649 0 +9.07(+0.34%)
Jan 20, 2016 2620 2664 2587 2640 0 -1.13(-0.04%)
Jan 19, 2016 2632 2654 2616 2641 0 +39.90(+1.53%)
Jan 15, 2016 2601 2601 2601 2601 0 -11.11(-0.43%)
Jan 14, 2016 2597 2634 2584 2612 0 +24.49(+0.95%)
Jan 13, 2016 2654 2660 2578 2588 0 -58.50(-2.21%)
Jan 12, 2016 2610 2648 2594 2646 0 +61.45(+2.38%)
Jan 11, 2016 2606 2614 2559 2585 0 +0.23(+0.01%)
Jan 08, 2016 2640 2649 2581 2585 0 -49.89(-1.89%)
Jan 07, 2016 2590 2644 2590 2634 0 +10.66(+0.41%)
Jan 06, 2016 2596 2643 2596 2624 0 -6.80(-0.26%)
Jan 05, 2016 2572 2638 2564 2631 0 +71.42(+2.79%)
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.