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 30, 2020 3219 3219 3046 3053 0 -208.82(-6.40%)
Apr 29, 2020 3239 3328 3181 3261 0 +70.06(+2.20%)
Apr 28, 2020 3208 3266 3146 3191 0 +34.46(+1.09%)
Apr 27, 2020 3109 3209 3062 3157 0 +84.80(+2.76%)
Apr 24, 2020 3048 3086 3004 3072 0 +51.93(+1.72%)
Apr 23, 2020 3061 3061 3008 3020 0 -56.46(-1.84%)
Apr 22, 2020 3121 3152 3069 3077 0 -6.12(-0.20%)
Apr 21, 2020 3196 3266 3068 3083 0 -170.05(-5.23%)
Apr 20, 2020 3224 3317 3196 3253 0 +4.08(+0.13%)
Apr 17, 2020 3284 3306 3209 3249 0 +60.31(+1.89%)
Apr 16, 2020 3080 3197 3050 3188 0 +143.75(+4.72%)
Apr 15, 2020 3025 3073 2951 3045 0 -12.47(-0.41%)
Apr 14, 2020 2990 3064 2970 3057 0 +129.92(+4.44%)
Apr 13, 2020 3002 3019 2892 2927 0 -93.19(-3.09%)
Apr 09, 2020 3012 3081 2990 3020 0 +53.74(+1.81%)
Apr 08, 2020 2929 3007 2821 2967 0 +108.15(+3.78%)
Apr 07, 2020 3041 3085 2836 2858 0 -139.67(-4.66%)
Apr 06, 2020 2902 3021 2788 2998 0 +175.72(+6.23%)
Apr 03, 2020 2873 2876 2650 2822 0 -79.59(-2.74%)
Apr 02, 2020 3019 3080 2875 2902 0 -160.07(-5.23%)
Apr 01, 2020 3186 3215 3028 3062 0 -217.44(-6.63%)
Mar 31, 2020 3121 3365 3104 3280 0 +154.18(+4.93%)
Mar 30, 2020 3075 3139 3021 3125 0 +93.87(+3.10%)
Mar 27, 2020 3039 3136 2961 3031 0 -75.28(-2.42%)
Mar 26, 2020 2959 3113 2959 3107 0 +168.47(+5.73%)
Mar 25, 2020 2891 2958 2597 2938 0 +37.86(+1.31%)
Mar 24, 2020 2908 2927 2709 2900 0 +62.35(+2.20%)
Mar 23, 2020 3129 3172 2834 2838 0 -262.10(-8.45%)
Mar 20, 2020 3718 3725 3061 3100 0 -620.58(-16.68%)
Mar 19, 2020 3461 3771 3389 3721 0 +240.34(+6.91%)
Mar 18, 2020 3370 3579 3349 3480 0 -17.68(-0.51%)
Mar 17, 2020 3114 3550 2977 3498 0 +434.88(+14.20%)
Mar 16, 2020 2950 3433 2950 3063 0 -290.68(-8.67%)
Mar 13, 2020 3063 3355 3033 3354 0 +321.51(+10.60%)
Mar 12, 2020 3153 3168 2943 3032 0 -241.24(-7.37%)
Mar 11, 2020 3257 3289 3169 3274 0 -43.08(-1.30%)
Mar 10, 2020 3288 3345 3174 3317 0 +75.27(+2.32%)
Mar 09, 2020 3276 3405 3188 3241 0 -165.74(-4.86%)
Mar 06, 2020 3314 3415 3290 3407 0 +26.07(+0.77%)
Mar 05, 2020 3380 3395 3312 3381 0 -63.03(-1.83%)
Mar 04, 2020 3405 3448 3357 3444 0 +68.25(+2.02%)
Mar 03, 2020 3372 3426 3316 3376 0 -8.39(-0.25%)
Mar 02, 2020 3274 3396 3260 3384 0 +109.06(+3.33%)
Feb 28, 2020 3253 3295 3181 3275 0 -41.95(-1.26%)
Feb 27, 2020 3378 3395 3306 3317 0 -101.58(-2.97%)
Feb 26, 2020 3496 3520 3403 3419 0 -66.43(-1.91%)
Feb 25, 2020 3506 3579 3455 3485 0 -7.25(-0.21%)
Feb 24, 2020 3524 3524 3458 3492 0 -66.21(-1.86%)
Feb 21, 2020 3519 3565 3500 3559 0 +41.72(+1.19%)
Feb 20, 2020 3469 3520 3464 3517 0 +41.72(+1.20%)
Feb 19, 2020 3460 3499 3410 3475 0 +17.46(+0.50%)
Feb 18, 2020 3482 3486 3419 3458 0 -23.81(-0.68%)
Feb 14, 2020 3510 3518 3474 3482 0 -26.98(-0.77%)
Feb 13, 2020 3452 3516 3405 3508 0 +47.84(+1.38%)
Feb 12, 2020 3500 3504 3448 3461 0 -31.06(-0.89%)
Feb 11, 2020 3496 3520 3457 3492 0 +5.21(+0.15%)
Feb 10, 2020 3521 3537 3483 3487 0 -28.11(-0.80%)
Feb 07, 2020 3517 3535 3490 3515 0 -6.81(-0.19%)
Feb 06, 2020 3477 3544 3461 3521 0 +58.73(+1.70%)
Feb 05, 2020 3513 3534 3459 3463 0 -22.45(-0.64%)
Feb 04, 2020 3543 3638 3446 3485 0 -47.16(-1.34%)
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.