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 (%)
Apr 28, 2017 2782 2873 2782 2855 0 +61.22(+2.19%)
Apr 27, 2017 2938 2938 2770 2793 0 -140.81(-4.80%)
Apr 26, 2017 2947 2970 2920 2934 0 -12.24(-0.42%)
Apr 25, 2017 2955 2988 2938 2946 0 +5.21(+0.18%)
Apr 24, 2017 2943 2978 2928 2941 0 +27.21(+0.93%)
Apr 21, 2017 2907 2925 2907 2914 0 +1.36(+0.05%)
Apr 20, 2017 2908 2920 2894 2913 0 +9.07(+0.31%)
Apr 19, 2017 2918 2943 2895 2904 0 -5.67(-0.19%)
Apr 18, 2017 2882 2919 2882 2909 0 +17.46(+0.60%)
Apr 17, 2017 2871 2903 2853 2892 0 +27.66(+0.97%)
Apr 13, 2017 2906 2916 2859 2864 0 -51.48(-1.77%)
Apr 12, 2017 2932 2937 2901 2916 0 -21.97(-0.75%)
Apr 11, 2017 2910 2942 2904 2938 0 +22.67(+0.78%)
Apr 10, 2017 2893 2936 2883 2915 0 +21.77(+0.75%)
Apr 07, 2017 2912 2913 2881 2893 0 -23.13(-0.79%)
Apr 06, 2017 2904 2929 2883 2916 0 +3.63(+0.12%)
Apr 05, 2017 2929 2935 2897 2913 0 -8.62(-0.30%)
Apr 04, 2017 2926 2937 2888 2921 0 -10.66(-0.36%)
Apr 03, 2017 2924 2947 2911 2932 0 +10.66(+0.36%)
Mar 31, 2017 2928 2954 2899 2921 0 -5.21(-0.18%)
Mar 30, 2017 2944 2944 2916 2926 0 -20.64(-0.70%)
Mar 29, 2017 2891 2951 2889 2947 0 +51.47(+1.78%)
Mar 28, 2017 2911 2936 2853 2896 0 -25.62(-0.88%)
Mar 27, 2017 2913 2936 2880 2921 0 -9.07(-0.31%)
Mar 24, 2017 2937 2964 2921 2930 0 -1.13(-0.04%)
Mar 23, 2017 2938 2962 2920 2931 0 -7.03(-0.24%)
Mar 22, 2017 2936 2942 2918 2938 0 -0.45(-0.02%)
Mar 21, 2017 2986 2991 2934 2939 0 -39.23(-1.32%)
Mar 20, 2017 3019 3019 2972 2978 0 -41.72(-1.38%)
Mar 17, 2017 2990 3027 2966 3020 0 +20.41(+0.68%)
Mar 16, 2017 3005 3008 2973 2999 0 +1.36(+0.05%)
Mar 15, 2017 2956 3016 2956 2998 0 +53.73(+1.82%)
Mar 14, 2017 2951 2974 2938 2944 0 -12.92(-0.44%)
Mar 13, 2017 2976 2980 2941 2957 0 -21.77(-0.73%)
Mar 10, 2017 2954 2981 2936 2979 0 +46.94(+1.60%)
Mar 09, 2017 2940 2970 2926 2932 0 +0.00(+0.00%)
Mar 08, 2017 2951 2963 2929 2932 0 -30.16(-1.02%)
Mar 07, 2017 2983 2993 2958 2962 0 -31.74(-1.06%)
Mar 06, 2017 3007 3018 2986 2994 0 -26.08(-0.86%)
Mar 03, 2017 3027 3032 2970 3020 0 -4.53(-0.15%)
Mar 02, 2017 3040 3041 3012 3025 0 -17.23(-0.57%)
Mar 01, 2017 3014 3056 2999 3042 0 +53.51(+1.79%)
Feb 28, 2017 3010 3028 2985 2988 0 -39.00(-1.29%)
Feb 27, 2017 3023 3033 3001 3027 0 -7.71(-0.25%)
Feb 24, 2017 3049 3057 3009 3035 0 -11.79(-0.39%)
Feb 23, 2017 3036 3054 3004 3047 0 +19.72(+0.65%)
Feb 22, 2017 3055 3092 3014 3027 0 -35.14(-1.15%)
Feb 21, 2017 3015 3070 3015 3062 0 +54.64(+1.82%)
Feb 17, 2017 3008 3008 3008 3008 0 -11.11(-0.37%)
Feb 16, 2017 3031 3056 2991 3019 0 -12.70(-0.42%)
Feb 15, 2017 3007 3040 2990 3031 0 +18.81(+0.62%)
Feb 14, 2017 3006 3020 2974 3013 0 +4.09(+0.14%)
Feb 13, 2017 3041 3045 2999 3009 0 -25.62(-0.84%)
Feb 10, 2017 3043 3057 3021 3034 0 +10.21(+0.34%)
Feb 09, 2017 2959 3050 2959 3024 0 +66.20(+2.24%)
Feb 08, 2017 2989 2992 2954 2958 0 -38.54(-1.29%)
Feb 07, 2017 2977 3024 2977 2996 0 +27.66(+0.93%)
Feb 06, 2017 3025 3025 2955 2969 0 -62.35(-2.06%)
Feb 03, 2017 2995 3061 2991 3031 0 +48.52(+1.63%)
Feb 02, 2017 3007 3030 2978 2982 0 -11.11(-0.37%)
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.