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 (%)
Nov 30, 2017 3026 3047 2990 3022 0 +14.28(+0.47%)
Nov 29, 2017 2928 3035 2914 3008 0 +79.59(+2.72%)
Nov 28, 2017 2885 2940 2870 2928 0 +48.29(+1.68%)
Nov 27, 2017 2863 2888 2858 2880 0 +16.55(+0.58%)
Nov 24, 2017 2875 2882 2850 2863 0 -5.66(-0.20%)
Nov 22, 2017 2891 2914 2852 2869 0 -21.77(-0.75%)
Nov 21, 2017 2907 2918 2858 2891 0 -4.08(-0.14%)
Nov 20, 2017 2863 2895 2863 2895 0 +28.57(+1.00%)
Nov 17, 2017 2852 2881 2852 2866 0 +4.53(+0.16%)
Nov 16, 2017 2805 2880 2741 2862 0 +70.29(+2.52%)
Nov 15, 2017 2789 2821 2735 2791 0 -18.14(-0.65%)
Nov 14, 2017 2769 2826 2769 2809 0 +24.26(+0.87%)
Nov 13, 2017 2796 2796 2746 2785 0 -13.83(-0.49%)
Nov 10, 2017 2807 2827 2677 2799 0 -13.60(-0.48%)
Nov 09, 2017 2824 2829 2785 2813 0 -20.18(-0.71%)
Nov 08, 2017 2794 2843 2779 2833 0 +26.30(+0.94%)
Nov 07, 2017 2813 2826 2781 2807 0 -7.03(-0.25%)
Nov 06, 2017 2864 2864 2801 2814 0 -63.03(-2.19%)
Nov 03, 2017 2856 2886 2844 2877 0 +20.86(+0.73%)
Nov 02, 2017 2866 2876 2830 2856 0 -9.53(-0.33%)
Nov 01, 2017 2866 2875 2832 2865 0 +26.08(+0.92%)
Oct 31, 2017 2829 2895 2812 2839 0 +21.76(+0.77%)
Oct 30, 2017 2948 2955 2814 2817 0 -148.28(-5.00%)
Oct 27, 2017 2834 3009 2819 2966 0 +89.56(+3.11%)
Oct 26, 2017 2685 2882 2663 2876 0 +176.62(+6.54%)
Oct 25, 2017 2699 2709 2636 2700 0 +3.86(+0.14%)
Oct 24, 2017 2703 2705 2666 2696 0 -3.40(-0.13%)
Oct 23, 2017 2706 2720 2680 2699 0 -12.25(-0.45%)
Oct 20, 2017 2710 2721 2678 2711 0 +13.16(+0.49%)
Oct 19, 2017 2698 2698 2683 2698 0 -24.49(-0.90%)
Oct 18, 2017 2711 2729 2701 2723 0 +14.51(+0.54%)
Oct 17, 2017 2748 2767 2706 2708 0 -42.17(-1.53%)
Oct 16, 2017 2742 2777 2713 2750 0 +11.56(+0.42%)
Oct 13, 2017 2770 2772 2737 2739 0 -28.12(-1.02%)
Oct 12, 2017 2755 2780 2755 2767 0 +7.71(+0.28%)
Oct 11, 2017 2740 2772 2739 2759 0 +9.07(+0.33%)
Oct 10, 2017 2767 2785 2741 2750 0 -4.08(-0.15%)
Oct 09, 2017 2752 2770 2740 2754 0 -5.67(-0.21%)
Oct 06, 2017 2765 2773 2744 2760 0 -6.35(-0.23%)
Oct 05, 2017 2772 2787 2763 2766 0 +1.59(+0.06%)
Oct 04, 2017 2760 2776 2747 2765 0 +4.31(+0.16%)
Oct 03, 2017 2753 2763 2737 2760 0 +10.43(+0.38%)
Oct 02, 2017 2736 2751 2713 2750 0 +26.30(+0.97%)
Sep 29, 2017 2737 2749 2718 2724 0 -3.63(-0.13%)
Sep 28, 2017 2732 2749 2712 2727 0 +0.91(+0.03%)
Sep 27, 2017 2705 2729 2677 2726 0 +30.38(+1.13%)
Sep 26, 2017 2677 2706 2663 2696 0 +26.76(+1.00%)
Sep 25, 2017 2660 2677 2652 2669 0 +4.99(+0.19%)
Sep 22, 2017 2669 2700 2662 2664 0 -5.22(-0.20%)
Sep 21, 2017 2680 2707 2648 2669 0 -6.80(-0.25%)
Sep 20, 2017 2694 2697 2667 2676 0 -22.45(-0.83%)
Sep 19, 2017 2698 2723 2692 2699 0 -7.25(-0.27%)
Sep 18, 2017 2677 2712 2669 2706 0 +32.87(+1.23%)
Sep 15, 2017 2658 2684 2653 2673 0 +3.40(+0.13%)
Sep 14, 2017 2670 2691 2665 2670 0 -0.45(-0.02%)
Sep 13, 2017 2646 2684 2633 2670 0 -2.49(-0.09%)
Sep 12, 2017 2672 2681 2649 2673 0 +2.04(+0.08%)
Sep 11, 2017 2669 2704 2661 2670 0 +16.32(+0.61%)
Sep 08, 2017 2649 2668 2630 2654 0 -4.31(-0.16%)
Sep 07, 2017 2693 2693 2627 2658 0 -37.63(-1.40%)
Sep 06, 2017 2696 2708 2648 2696 0 +6.80(+0.25%)
Sep 05, 2017 2672 2698 2659 2689 0 +16.55(+0.62%)
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.