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, 2020 3842 3873 3779 3839 0 -32.20(-0.83%)
Nov 27, 2020 3868 3884 3801 3872 0 -12.24(-0.32%)
Nov 25, 2020 3976 4029 3866 3884 0 -86.39(-2.18%)
Nov 24, 2020 3954 4008 3878 3970 0 +56.46(+1.44%)
Nov 23, 2020 3915 3928 3830 3914 0 -8.84(-0.23%)
Nov 20, 2020 3897 3937 3859 3923 0 -11.79(-0.30%)
Nov 19, 2020 4021 4021 3906 3934 0 -107.70(-2.66%)
Nov 18, 2020 4076 4090 4029 4042 0 -36.73(-0.90%)
Nov 17, 2020 4039 4092 4028 4079 0 +6.12(+0.15%)
Nov 16, 2020 4015 4073 3987 4073 0 +106.57(+2.69%)
Nov 13, 2020 3963 3985 3899 3966 0 +24.26(+0.62%)
Nov 12, 2020 3898 3945 3881 3942 0 +32.42(+0.83%)
Nov 11, 2020 3932 3947 3870 3909 0 +4.08(+0.10%)
Nov 10, 2020 3844 3939 3840 3905 0 +94.32(+2.47%)
Nov 09, 2020 4049 4113 3811 3811 0 -12.01(-0.31%)
Nov 06, 2020 3821 3869 3786 3823 0 +4.98(+0.13%)
Nov 05, 2020 3848 3895 3789 3818 0 -26.07(-0.68%)
Nov 04, 2020 3698 3911 3685 3844 0 -164.84(-4.11%)
Nov 03, 2020 3893 4035 3880 4009 0 +163.25(+4.25%)
Nov 02, 2020 3810 3872 3779 3846 0 +78.68(+2.09%)
Oct 30, 2020 3754 3788 3703 3767 0 +7.48(+0.20%)
Oct 29, 2020 3774 3787 3711 3760 0 -33.78(-0.89%)
Oct 28, 2020 3975 3975 3786 3793 0 -225.15(-5.60%)
Oct 27, 2020 4047 4084 4012 4018 0 -43.08(-1.06%)
Oct 26, 2020 4116 4140 4025 4062 0 -87.75(-2.11%)
Oct 23, 2020 4153 4156 4113 4149 0 +13.83(+0.33%)
Oct 22, 2020 4081 4135 4047 4135 0 +75.05(+1.85%)
Oct 21, 2020 3993 4072 3993 4060 0 +72.33(+1.81%)
Oct 20, 2020 3988 4022 3960 3988 0 +31.52(+0.80%)
Oct 19, 2020 3962 4010 3910 3957 0 -2.50(-0.06%)
Oct 16, 2020 4000 4037 3949 3959 0 -53.96(-1.34%)
Oct 15, 2020 3976 4030 3957 4013 0 -10.88(-0.27%)
Oct 14, 2020 4047 4087 4004 4024 0 -22.45(-0.55%)
Oct 13, 2020 4066 4098 3997 4046 0 -26.75(-0.66%)
Oct 12, 2020 4015 4097 4013 4073 0 +62.35(+1.55%)
Oct 09, 2020 4046 4063 3984 4011 0 -11.56(-0.29%)
Oct 08, 2020 4029 4084 4013 4022 0 +24.26(+0.61%)
Oct 07, 2020 4018 4018 3964 3998 0 +6.57(+0.16%)
Oct 06, 2020 4070 4072 3967 3991 0 -60.76(-1.50%)
Oct 05, 2020 4040 4064 4027 4052 0 +44.44(+1.11%)
Oct 02, 2020 3985 4030 3967 4008 0 -19.73(-0.49%)
Oct 01, 2020 4052 4052 3969 4028 0 -26.53(-0.65%)
Sep 30, 2020 4044 4112 4029 4054 0 +12.70(+0.31%)
Sep 29, 2020 4153 4153 4037 4041 0 -108.38(-2.61%)
Sep 28, 2020 4116 4177 4105 4150 0 +69.15(+1.69%)
Sep 25, 2020 4042 4111 4040 4081 0 +33.79(+0.83%)
Sep 24, 2020 4018 4102 3987 4047 0 +38.77(+0.97%)
Sep 23, 2020 4029 4053 3974 4008 0 -2.27(-0.06%)
Sep 22, 2020 3987 4058 3966 4010 0 +27.21(+0.68%)
Sep 21, 2020 4018 4044 3941 3983 0 -85.03(-2.09%)
Sep 18, 2020 4066 4112 4011 4068 0 +35.83(+0.89%)
Sep 17, 2020 4018 4061 4013 4032 0 -30.16(-0.74%)
Sep 16, 2020 4034 4110 4028 4062 0 +39.00(+0.97%)
Sep 15, 2020 4194 4194 4012 4023 0 +18.59(+0.46%)
Sep 14, 2020 3945 4013 3889 4005 0 +67.34(+1.71%)
Sep 11, 2020 3986 4009 3919 3937 0 -49.20(-1.23%)
Sep 10, 2020 4002 4035 3983 3987 0 -24.94(-0.62%)
Sep 09, 2020 3983 4064 3983 4012 0 +48.07(+1.21%)
Sep 08, 2020 4035 4035 3955 3964 0 -121.08(-2.96%)
Sep 04, 2020 4061 4096 4003 4085 0 +52.83(+1.31%)
Sep 03, 2020 4064 4096 4008 4032 0 -47.61(-1.17%)
Sep 02, 2020 4013 4127 4013 4079 0 +65.07(+1.62%)
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.