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, 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%)
Nov 03, 2014 2083 2086 2053 2057 0 -17.02(-0.82%)
Oct 31, 2014 2083 2100 2041 2074 0 +27.45(+1.34%)
Oct 30, 2014 2037 2060 2019 2047 0 -6.80(-0.33%)
Oct 28, 2014 2031 2056 2009 2054 0 +30.38(+1.50%)
Oct 27, 2014 2003 2024 2005 2023 0 +18.14(+0.90%)
Oct 24, 2014 2007 2017 1980 2005 0 +3.86(+0.19%)
Oct 23, 2014 1986 2017 1977 2001 0 +30.61(+1.55%)
Oct 21, 2014 1954 1976 1944 1971 0 +21.76(+1.12%)
Oct 20, 2014 1907 1950 1904 1949 0 +29.48(+1.54%)
Oct 17, 2014 1939 1949 1910 1920 0 +6.12(+0.32%)
Oct 16, 2014 1893 1928 1893 1913 0 -5.44(-0.28%)
Oct 15, 2014 1883 1935 1858 1919 0 +17.68(+0.93%)
Oct 14, 2014 1912 1923 1891 1901 0 +5.67(+0.30%)
Oct 13, 2014 1888 1915 1883 1896 0 +5.44(+0.29%)
Oct 10, 2014 1886 1928 1882 1890 0 -4.98(-0.26%)
Oct 09, 2014 1923 1934 1893 1895 0 -33.79(-1.75%)
Oct 08, 2014 1891 1930 1882 1929 0 +34.69(+1.83%)
Oct 07, 2014 1905 1919 1893 1894 0 -21.54(-1.12%)
Oct 06, 2014 1926 1942 1903 1916 0 -5.44(-0.28%)
Oct 03, 2014 1929 1938 1913 1921 0 +10.66(+0.56%)
Oct 02, 2014 1893 1919 1888 1910 0 +14.05(+0.74%)
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.