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 31, 2019 3628 3658 3619 3630 0 +7.48(+0.21%)
Dec 30, 2019 3637 3639 3606 3623 0 -14.06(-0.39%)
Dec 27, 2019 3622 3637 3601 3637 0 +15.87(+0.44%)
Dec 26, 2019 3624 3630 3592 3621 0 -2.49(-0.07%)
Dec 24, 2019 3670 3670 3616 3623 0 -37.87(-1.03%)
Dec 23, 2019 3734 3734 3618 3661 0 -59.17(-1.59%)
Dec 20, 2019 3627 3741 3613 3720 0 +93.41(+2.58%)
Dec 19, 2019 3571 3658 3553 3627 0 +61.22(+1.72%)
Dec 18, 2019 3556 3571 3523 3566 0 +20.18(+0.57%)
Dec 17, 2019 3521 3551 3511 3545 0 +27.43(+0.78%)
Dec 16, 2019 3529 3561 3501 3518 0 -0.45(-0.01%)
Dec 13, 2019 3588 3588 3507 3518 0 -71.65(-2.00%)
Dec 12, 2019 3568 3613 3561 3590 0 +12.47(+0.35%)
Dec 11, 2019 3554 3582 3544 3578 0 +19.28(+0.54%)
Dec 10, 2019 3552 3583 3546 3558 0 -7.26(-0.20%)
Dec 09, 2019 3577 3588 3553 3566 0 -20.41(-0.57%)
Dec 06, 2019 3591 3604 3557 3586 0 +4.31(+0.12%)
Dec 05, 2019 3586 3628 3571 3582 0 -12.92(-0.36%)
Dec 04, 2019 3592 3619 3587 3595 0 +8.61(+0.24%)
Dec 03, 2019 3571 3595 3547 3586 0 +14.97(+0.42%)
Dec 02, 2019 3586 3604 3556 3571 0 -12.02(-0.34%)
Nov 29, 2019 3610 3613 3577 3583 0 -39.22(-1.08%)
Nov 27, 2019 3642 3642 3598 3622 0 +2.04(+0.06%)
Nov 26, 2019 3590 3642 3584 3620 0 +23.35(+0.65%)
Nov 25, 2019 3570 3601 3545 3597 0 +40.13(+1.13%)
Nov 22, 2019 3614 3614 3551 3557 0 -40.81(-1.13%)
Nov 21, 2019 3614 3614 3563 3598 0 -4.76(-0.13%)
Nov 20, 2019 3631 3664 3592 3602 0 -39.00(-1.07%)
Nov 19, 2019 3556 3653 3542 3641 0 +99.76(+2.82%)
Nov 18, 2019 3545 3545 3499 3542 0 -3.17(-0.09%)
Nov 15, 2019 3543 3557 3514 3545 0 +6.35(+0.18%)
Nov 14, 2019 3537 3548 3511 3538 0 +8.16(+0.23%)
Nov 13, 2019 3479 3535 3456 3530 0 +33.56(+0.96%)
Nov 12, 2019 3504 3522 3480 3497 0 -10.89(-0.31%)
Nov 11, 2019 3534 3560 3487 3508 0 -39.22(-1.11%)
Nov 08, 2019 3569 3590 3528 3547 0 -27.66(-0.77%)
Nov 07, 2019 3520 3576 3507 3574 0 +78.67(+2.25%)
Nov 06, 2019 3532 3558 3475 3496 0 -36.50(-1.03%)
Nov 05, 2019 3673 3717 3521 3532 0 -129.47(-3.54%)
Nov 04, 2019 3640 3671 3378 3662 0 +491.11(+15.49%)
Nov 01, 2019 3162 3185 3143 3171 0 +14.97(+0.47%)
Oct 31, 2019 3134 3210 3130 3156 0 +24.94(+0.80%)
Oct 30, 2019 3132 3141 3097 3131 0 +4.76(+0.15%)
Oct 29, 2019 3089 3132 3070 3126 0 +39.23(+1.27%)
Oct 28, 2019 3105 3136 3087 3087 0 -7.94(-0.26%)
Oct 25, 2019 3158 3168 3095 3095 0 -56.46(-1.79%)
Oct 24, 2019 3165 3173 3130 3151 0 -20.86(-0.66%)
Oct 23, 2019 3162 3176 3148 3172 0 +12.93(+0.41%)
Oct 22, 2019 3169 3196 3155 3159 0 -12.70(-0.40%)
Oct 21, 2019 3202 3229 3159 3172 0 -33.10(-1.03%)
Oct 18, 2019 3188 3214 3184 3205 0 +5.89(+0.18%)
Oct 17, 2019 3170 3209 3161 3199 0 +46.71(+1.48%)
Oct 16, 2019 3159 3180 3129 3152 0 +5.21(+0.17%)
Oct 15, 2019 3151 3183 3107 3147 0 -12.01(-0.38%)
Oct 14, 2019 3160 3244 3126 3159 0 -1.36(-0.04%)
Oct 11, 2019 3130 3201 3113 3160 0 +55.09(+1.77%)
Oct 10, 2019 3080 3110 3064 3105 0 +17.01(+0.55%)
Oct 09, 2019 3078 3099 3051 3088 0 +17.91(+0.58%)
Oct 08, 2019 3081 3085 3043 3070 0 -19.95(-0.65%)
Oct 07, 2019 3090 3117 3060 3090 0 -4.54(-0.15%)
Oct 04, 2019 3070 3174 3033 3095 0 +31.52(+1.03%)
Oct 03, 2019 3066 3118 3039 3063 0 +1.81(+0.06%)
Oct 02, 2019 3111 3118 3036 3062 0 -62.35(-2.00%)
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.