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 (%)
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%)
Oct 01, 2018 3380 3406 3331 3348 0 -34.69(-1.03%)
Sep 28, 2018 3338 3390 3333 3383 0 +45.12(+1.35%)
Sep 27, 2018 3392 3392 3322 3338 0 -53.28(-1.57%)
Sep 26, 2018 3406 3416 3380 3391 0 -11.11(-0.33%)
Sep 25, 2018 3431 3444 3394 3402 0 -21.08(-0.62%)
Sep 24, 2018 3433 3453 3408 3423 0 -19.28(-0.56%)
Sep 21, 2018 3481 3511 3437 3443 0 -39.45(-1.13%)
Sep 20, 2018 3504 3524 3453 3482 0 -16.10(-0.46%)
Sep 19, 2018 3560 3573 3466 3498 0 -59.18(-1.66%)
Sep 18, 2018 3630 3654 3540 3557 0 -68.24(-1.88%)
Sep 17, 2018 3633 3657 3584 3626 0 -3.63(-0.10%)
Sep 14, 2018 3658 3666 3610 3629 0 -3.63(-0.10%)
Sep 13, 2018 3633 3640 3612 3633 0 -1.59(-0.04%)
Sep 12, 2018 3581 3644 3581 3635 0 +50.57(+1.41%)
Sep 11, 2018 3593 3621 3577 3584 0 -8.85(-0.25%)
Sep 10, 2018 3564 3628 3564 3593 0 +24.26(+0.68%)
Sep 07, 2018 3562 3610 3544 3569 0 -6.57(-0.18%)
Sep 06, 2018 3580 3621 3562 3575 0 -23.13(-0.64%)
Sep 05, 2018 3537 3616 3506 3598 0 +59.86(+1.69%)
Sep 04, 2018 3536 3571 3512 3538 0 -4.76(-0.13%)
Aug 31, 2018 3543 3543 3543 3543 0 +27.89(+0.79%)
Aug 30, 2018 3539 3539 3505 3515 0 -16.33(-0.46%)
Aug 29, 2018 3493 3650 3493 3532 0 +44.67(+1.28%)
Aug 28, 2018 3509 3552 3480 3487 0 -29.02(-0.83%)
Aug 27, 2018 3506 3541 3485 3516 0 +31.74(+0.91%)
Aug 24, 2018 3456 3522 3450 3484 0 +4.53(+0.13%)
Aug 23, 2018 3372 3548 3299 3480 0 +195.68(+5.96%)
Aug 22, 2018 3321 3321 3231 3284 0 -45.80(-1.38%)
Aug 21, 2018 3390 3390 3311 3330 0 -46.71(-1.38%)
Aug 20, 2018 3401 3416 3375 3377 0 -18.82(-0.55%)
Aug 17, 2018 3349 3398 3344 3395 0 +37.87(+1.13%)
Aug 16, 2018 3365 3386 3342 3358 0 -0.46(-0.01%)
Aug 15, 2018 3320 3394 3320 3358 0 +26.30(+0.79%)
Aug 14, 2018 3314 3364 3314 3332 0 +19.05(+0.58%)
Aug 13, 2018 3323 3357 3303 3313 0 -22.67(-0.68%)
Aug 10, 2018 3295 3380 3295 3335 0 -12.48(-0.37%)
Aug 09, 2018 3352 3378 3326 3348 0 +6.58(+0.20%)
Aug 08, 2018 3344 3357 3328 3341 0 -4.53(-0.14%)
Aug 07, 2018 3370 3394 3312 3346 0 -13.16(-0.39%)
Aug 06, 2018 3350 3372 3343 3359 0 +18.82(+0.56%)
Aug 03, 2018 3324 3376 3310 3340 0 +18.14(+0.55%)
Aug 02, 2018 3253 3346 3248 3322 0 +63.26(+1.94%)
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.