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 (%)
Aug 31, 2017 2624 2656 2593 2641 0 +17.91(+0.68%)
Aug 30, 2017 2618 2629 2608 2623 0 +0.23(+0.01%)
Aug 29, 2017 2603 2625 2595 2623 0 +14.28(+0.55%)
Aug 28, 2017 2605 2612 2584 2608 0 -0.68(-0.03%)
Aug 25, 2017 2618 2619 2597 2609 0 +1.14(+0.04%)
Aug 24, 2017 2651 2651 2583 2608 0 -43.54(-1.64%)
Aug 23, 2017 2662 2670 2650 2651 0 -20.86(-0.78%)
Aug 22, 2017 2671 2685 2641 2672 0 +1.82(+0.07%)
Aug 21, 2017 2634 2687 2634 2670 0 +29.70(+1.12%)
Aug 18, 2017 2593 2669 2570 2641 0 +30.83(+1.18%)
Aug 17, 2017 2707 2794 2594 2610 0 -210.86(-7.48%)
Aug 16, 2017 2814 2846 2806 2821 0 +2.72(+0.10%)
Aug 15, 2017 2837 2845 2812 2818 0 -19.95(-0.70%)
Aug 14, 2017 2800 2843 2785 2838 0 +46.71(+1.67%)
Aug 11, 2017 2772 2801 2755 2791 0 +31.06(+1.13%)
Aug 10, 2017 2759 2788 2752 2760 0 -8.39(-0.30%)
Aug 09, 2017 2781 2816 2758 2769 0 -19.95(-0.72%)
Aug 08, 2017 2801 2825 2776 2789 0 -23.36(-0.83%)
Aug 07, 2017 2787 2821 2787 2812 0 +24.49(+0.88%)
Aug 04, 2017 2810 2810 2762 2787 0 -15.42(-0.55%)
Aug 03, 2017 2798 2823 2792 2803 0 +0.23(+0.01%)
Aug 02, 2017 2796 2815 2769 2803 0 +6.80(+0.24%)
Aug 01, 2017 2794 2808 2753 2796 0 +15.65(+0.56%)
Jul 31, 2017 2807 2822 2775 2780 0 -25.62(-0.91%)
Jul 28, 2017 2838 2849 2798 2806 0 -41.72(-1.47%)
Jul 27, 2017 2872 2880 2829 2848 0 -15.87(-0.55%)
Jul 26, 2017 2895 2900 2846 2863 0 -31.29(-1.08%)
Jul 25, 2017 2859 2896 2856 2895 0 +43.76(+1.53%)
Jul 24, 2017 2850 2867 2823 2851 0 +0.22(+0.01%)
Jul 21, 2017 2848 2862 2829 2851 0 +21.77(+0.77%)
Jul 20, 2017 2838 2839 2800 2829 0 -3.63(-0.13%)
Jul 19, 2017 2809 2842 2799 2833 0 +28.57(+1.02%)
Jul 18, 2017 2797 2810 2787 2804 0 +1.36(+0.05%)
Jul 17, 2017 2786 2821 2773 2803 0 +16.10(+0.58%)
Jul 14, 2017 2770 2811 2770 2787 0 +14.74(+0.53%)
Jul 13, 2017 2770 2775 2749 2772 0 +1.58(+0.06%)
Jul 12, 2017 2789 2804 2768 2770 0 +4.08(+0.15%)
Jul 11, 2017 2777 2807 2761 2766 0 -4.76(-0.17%)
Jul 10, 2017 2759 2789 2759 2771 0 +11.79(+0.43%)
Jul 07, 2017 2763 2776 2746 2759 0 +4.76(+0.17%)
Jul 06, 2017 2754 2798 2745 2754 0 -7.48(-0.27%)
Jul 05, 2017 2797 2862 2739 2762 0 -35.37(-1.26%)
Jul 03, 2017 2795 2812 2778 2797 0 +17.00(+0.61%)
Jun 30, 2017 2757 2803 2757 2780 0 +25.63(+0.93%)
Jun 29, 2017 2798 2824 2737 2755 0 -39.23(-1.40%)
Jun 28, 2017 2785 2821 2785 2794 0 +25.17(+0.91%)
Jun 27, 2017 2788 2811 2763 2769 0 -17.46(-0.63%)
Jun 26, 2017 2791 2807 2778 2786 0 -4.76(-0.17%)
Jun 23, 2017 2785 2809 2778 2791 0 +3.40(+0.12%)
Jun 22, 2017 2813 2826 2782 2787 0 -23.13(-0.82%)
Jun 21, 2017 2817 2854 2801 2811 0 -7.03(-0.25%)
Jun 20, 2017 2846 2847 2817 2818 0 -38.09(-1.33%)
Jun 19, 2017 2839 2867 2821 2856 0 +24.49(+0.86%)
Jun 16, 2017 2911 2911 2770 2831 0 -95.00(-3.25%)
Jun 15, 2017 2917 2931 2883 2926 0 -3.18(-0.11%)
Jun 14, 2017 2904 2942 2903 2929 0 +27.21(+0.94%)
Jun 13, 2017 2911 2911 2882 2902 0 +0.46(+0.02%)
Jun 12, 2017 2893 2932 2867 2902 0 +5.21(+0.18%)
Jun 09, 2017 2895 2923 2881 2897 0 +7.71(+0.27%)
Jun 08, 2017 2866 2913 2859 2889 0 +11.11(+0.39%)
Jun 07, 2017 2859 2895 2838 2878 0 +30.16(+1.06%)
Jun 06, 2017 2861 2882 2838 2848 0 -35.83(-1.24%)
Jun 05, 2017 2891 2905 2860 2883 0 -12.47(-0.43%)
Jun 02, 2017 2904 2969 2880 2896 0 -1.81(-0.06%)
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.