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, 2018 3956 4018 3882 4010 0 +85.26(+2.17%)
Dec 28, 2018 3977 4081 3905 3925 0 -48.75(-1.23%)
Dec 27, 2018 3945 3981 3868 3974 0 +6.57(+0.17%)
Dec 26, 2018 3885 3971 3863 3967 0 +96.37(+2.49%)
Dec 24, 2018 4098 4098 3870 3871 0 -232.18(-5.66%)
Dec 21, 2018 4253 4407 4085 4103 0 -140.58(-3.31%)
Dec 20, 2018 4191 4260 4098 4243 0 +56.69(+1.35%)
Dec 19, 2018 4205 4351 4152 4187 0 -7.26(-0.17%)
Dec 18, 2018 4142 4301 4142 4194 0 +68.93(+1.67%)
Dec 17, 2018 4225 4280 4094 4125 0 -88.43(-2.10%)
Dec 14, 2018 4223 4262 4118 4213 0 -9.75(-0.23%)
Dec 13, 2018 4170 4246 4125 4223 0 +50.34(+1.21%)
Dec 12, 2018 4110 4187 4076 4173 0 +94.77(+2.32%)
Dec 11, 2018 4043 4116 4036 4078 0 +55.78(+1.39%)
Dec 10, 2018 4017 4036 3926 4022 0 +31.06(+0.78%)
Dec 07, 2018 4026 4058 3964 3991 0 -45.12(-1.12%)
Dec 06, 2018 4048 4161 3968 4036 0 -12.47(-0.31%)
Dec 04, 2018 4064 4102 4013 4049 0 -9.75(-0.24%)
Dec 03, 2018 4103 4103 4025 4059 0 -29.93(-0.73%)
Nov 30, 2018 4108 4171 4082 4088 0 -19.04(-0.46%)
Nov 29, 2018 4162 4194 4094 4108 0 -47.39(-1.14%)
Nov 28, 2018 4223 4262 4135 4155 0 -63.49(-1.51%)
Nov 27, 2018 4221 4293 4189 4218 0 +9.53(+0.23%)
Nov 26, 2018 4171 4227 4025 4209 0 +50.11(+1.20%)
Nov 23, 2018 4118 4191 4118 4159 0 +41.26(+1.00%)
Nov 21, 2018 4118 4118 4118 4118 0 -19.50(-0.47%)
Nov 20, 2018 4135 4172 4098 4137 0 +2.04(+0.05%)
Nov 19, 2018 4161 4190 4097 4135 0 -6.12(-0.15%)
Nov 16, 2018 4124 4166 4115 4141 0 -4.08(-0.10%)
Nov 15, 2018 4079 4149 4052 4145 0 +60.31(+1.48%)
Nov 14, 2018 4112 4127 4053 4085 0 -9.97(-0.24%)
Nov 13, 2018 4088 4117 4021 4095 0 +17.00(+0.42%)
Nov 12, 2018 4044 4123 4044 4078 0 +37.41(+0.93%)
Nov 09, 2018 4035 4058 3986 4040 0 +6.58(+0.16%)
Nov 08, 2018 4001 4039 3968 4034 0 +9.52(+0.24%)
Nov 07, 2018 3991 4039 3961 4024 0 +20.86(+0.52%)
Nov 06, 2018 3863 4008 3849 4003 0 +126.29(+3.26%)
Nov 05, 2018 3815 3883 3815 3877 0 +85.25(+2.25%)
Nov 02, 2018 3859 3868 3743 3792 0 -57.81(-1.50%)
Nov 01, 2018 3889 3914 3755 3850 0 -36.05(-0.93%)
Oct 31, 2018 3974 3976 3886 3886 0 -72.33(-1.83%)
Oct 30, 2018 3897 3972 3865 3958 0 +89.56(+2.32%)
Oct 29, 2018 3777 3910 3777 3869 0 +137.39(+3.68%)
Oct 26, 2018 3625 3747 3565 3731 0 +76.87(+2.10%)
Oct 24, 2018 3596 3692 3584 3654 0 +70.51(+1.97%)
Oct 23, 2018 3542 3623 3494 3584 0 +32.88(+0.93%)
Oct 22, 2018 3512 3565 3494 3551 0 +53.51(+1.53%)
Oct 19, 2018 3423 3507 3423 3497 0 +80.26(+2.35%)
Oct 18, 2018 3413 3465 3392 3417 0 +12.70(+0.37%)
Oct 17, 2018 3394 3428 3335 3404 0 +4.54(+0.13%)
Oct 16, 2018 3328 3412 3313 3400 0 +71.42(+2.15%)
Oct 15, 2018 3301 3357 3283 3328 0 +27.43(+0.83%)
Oct 12, 2018 3298 3337 3268 3301 0 +29.70(+0.91%)
Oct 11, 2018 3352 3357 3269 3271 0 -81.17(-2.42%)
Oct 10, 2018 3358 3396 3348 3353 0 +0.91(+0.03%)
Oct 09, 2018 3370 3401 3341 3352 0 -22.22(-0.66%)
Oct 08, 2018 3331 3386 3328 3374 0 +42.85(+1.29%)
Oct 05, 2018 3312 3355 3312 3331 0 +22.45(+0.68%)
Oct 04, 2018 3287 3313 3266 3309 0 +2.49(+0.08%)
Oct 03, 2018 3332 3347 3265 3306 0 -16.09(-0.48%)
Oct 02, 2018 3348 3362 3309 3322 0 -26.31(-0.79%)
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.