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%)
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.