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 (%)
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%)
Feb 03, 2020 3527 3569 3511 3532 0 +25.85(+0.74%)
Jan 31, 2020 3584 3587 3483 3506 0 -89.34(-2.48%)
Jan 30, 2020 3553 3600 3549 3596 0 +31.75(+0.89%)
Jan 29, 2020 3644 3682 3564 3564 0 -62.13(-1.71%)
Jan 28, 2020 3710 3710 3616 3626 0 -67.34(-1.82%)
Jan 27, 2020 3677 3752 3666 3694 0 -5.21(-0.14%)
Jan 24, 2020 3719 3719 3682 3699 0 -7.26(-0.20%)
Jan 23, 2020 3688 3752 3665 3706 0 +19.95(+0.54%)
Jan 22, 2020 3696 3696 3653 3686 0 +41.04(+1.13%)
Jan 21, 2020 3641 3652 3628 3645 0 +8.17(+0.22%)
Jan 17, 2020 3687 3691 3635 3637 0 -26.53(-0.72%)
Jan 16, 2020 3661 3698 3634 3663 0 +18.82(+0.52%)
Jan 15, 2020 3663 3700 3623 3645 0 -21.32(-0.58%)
Jan 14, 2020 3690 3709 3611 3666 0 -27.89(-0.76%)
Jan 13, 2020 3608 3704 3523 3694 0 +91.15(+2.53%)
Jan 10, 2020 3566 3623 3554 3603 0 +37.19(+1.04%)
Jan 09, 2020 3579 3592 3531 3565 0 +0.22(+0.01%)
Jan 08, 2020 3531 3584 3530 3565 0 +24.26(+0.69%)
Jan 07, 2020 3512 3544 3501 3541 0 +16.33(+0.46%)
Jan 06, 2020 3533 3569 3502 3525 0 -32.65(-0.92%)
Jan 03, 2020 3538 3574 3507 3557 0 +10.88(+0.31%)
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.