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 (%)
Jan 14, 2021 3927 4014 3911 3950 0 +47.85(+1.23%)
Jan 13, 2021 3904 3929 3869 3902 0 -14.86(-0.38%)
Dec 23, 2020 3869 3921 3844 3917 0 +68.82(+1.79%)
Dec 22, 2020 3891 3891 3837 3848 0 -30.38(-0.78%)
Dec 21, 2020 3833 3884 3781 3879 0 +1.36(+0.04%)
Dec 18, 2020 3900 3939 3876 3877 0 -33.11(-0.85%)
Dec 17, 2020 3882 3931 3857 3910 0 +22.45(+0.58%)
Dec 16, 2020 3920 3952 3857 3888 0 -13.83(-0.35%)
Dec 15, 2020 3949 3986 3881 3902 0 -29.25(-0.74%)
Dec 14, 2020 3953 3991 3916 3931 0 +17.23(+0.44%)
Dec 11, 2020 3882 3949 3880 3914 0 +17.91(+0.46%)
Dec 10, 2020 3944 3957 3859 3896 0 -47.61(-1.21%)
Dec 09, 2020 4001 4005 3847 3943 0 -40.13(-1.01%)
Dec 08, 2020 3922 4110 3922 3984 0 +46.70(+1.19%)
Dec 07, 2020 3883 3949 3848 3937 0 +44.67(+1.15%)
Dec 04, 2020 3816 3901 3816 3892 0 +61.67(+1.61%)
Dec 03, 2020 3791 3840 3749 3830 0 +34.01(+0.90%)
Dec 02, 2020 3859 3878 3757 3796 0 -80.94(-2.09%)
Dec 01, 2020 3856 3898 3782 3877 0 +38.09(+0.99%)
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%)
Sep 01, 2020 4017 4045 3958 4014 0 -15.19(-0.38%)
Aug 31, 2020 3942 4059 3902 4030 0 +71.87(+1.82%)
Aug 28, 2020 3937 3985 3879 3958 0 +38.32(+0.98%)
Aug 27, 2020 3911 4178 3854 3919 0 +85.03(+2.22%)
Aug 26, 2020 3837 3877 3818 3834 0 -2.04(-0.05%)
Aug 25, 2020 3898 3898 3825 3836 0 -42.17(-1.09%)
Aug 24, 2020 3815 3882 3801 3879 0 +87.74(+2.31%)
Aug 21, 2020 3776 3813 3768 3791 0 +2.27(+0.06%)
Aug 20, 2020 3772 3820 3723 3789 0 -3.63(-0.10%)
Aug 19, 2020 3804 3804 3758 3792 0 +1.59(+0.04%)
Aug 18, 2020 3834 3837 3783 3791 0 -53.96(-1.40%)
Aug 17, 2020 3836 3884 3824 3845 0 +20.40(+0.53%)
Aug 14, 2020 3863 3892 3803 3824 0 -59.86(-1.54%)
Aug 13, 2020 3887 3918 3863 3884 0 -9.97(-0.26%)
Aug 12, 2020 3851 3921 3849 3894 0 +71.19(+1.86%)
Aug 11, 2020 3843 3869 3810 3823 0 +21.32(+0.56%)
Aug 10, 2020 3759 3805 3735 3801 0 +57.36(+1.53%)
Aug 07, 2020 3634 3745 3634 3744 0 +97.95(+2.69%)
Aug 06, 2020 3620 3660 3620 3646 0 +17.68(+0.49%)
Aug 05, 2020 3674 3677 3614 3628 0 -19.95(-0.55%)
Aug 04, 2020 3603 3665 3583 3648 0 +20.18(+0.56%)
Aug 03, 2020 3612 3644 3563 3628 0 +32.42(+0.90%)
Jul 31, 2020 3571 3611 3553 3596 0 +5.45(+0.15%)
Jul 30, 2020 3572 3618 3551 3590 0 -16.78(-0.47%)
Jul 29, 2020 3588 3649 3567 3607 0 +45.34(+1.27%)
Jul 28, 2020 3584 3648 3542 3562 0 -43.30(-1.20%)
Jul 27, 2020 3557 3615 3540 3605 0 +56.68(+1.60%)
Jul 24, 2020 3613 3717 3542 3548 0 -51.69(-1.44%)
Jul 23, 2020 3601 3631 3559 3600 0 +14.28(+0.40%)
Jul 22, 2020 3541 3608 3511 3586 0 +27.66(+0.78%)
Jul 21, 2020 3571 3643 3556 3558 0 +18.14(+0.51%)
Jul 20, 2020 3535 3563 3483 3540 0 -14.06(-0.40%)
Jul 17, 2020 3591 3613 3552 3554 0 -36.73(-1.02%)
Jul 16, 2020 3547 3615 3547 3591 0 +33.33(+0.94%)
Jul 15, 2020 3593 3628 3550 3557 0 +19.96(+0.56%)
Jul 14, 2020 3490 3550 3460 3538 0 +48.97(+1.40%)
Jul 13, 2020 3560 3584 3483 3489 0 -58.50(-1.65%)
Jul 10, 2020 3494 3561 3465 3547 0 +75.28(+2.17%)
Jul 09, 2020 3531 3545 3433 3472 0 -79.36(-2.23%)
Jul 08, 2020 3593 3600 3483 3551 0 -42.62(-1.19%)
Jul 07, 2020 3570 3622 3570 3594 0 -3.86(-0.11%)
Jul 06, 2020 3618 3647 3583 3598 0 +25.39(+0.71%)
Jul 02, 2020 3563 3612 3556 3572 0 +60.32(+1.72%)
Jul 01, 2020 3496 3555 3477 3512 0 -2.27(-0.06%)
Jun 30, 2020 3440 3525 3440 3514 0 +75.28(+2.19%)
Jun 29, 2020 3359 3485 3348 3439 0 +105.43(+3.16%)
Jun 26, 2020 3431 3449 3327 3333 0 -109.06(-3.17%)
Jun 25, 2020 3391 3458 3386 3443 0 +34.91(+1.02%)
Jun 24, 2020 3406 3461 3364 3408 0 -13.60(-0.40%)
Jun 23, 2020 3469 3493 3366 3421 0 -41.49(-1.20%)
Jun 22, 2020 3484 3487 3438 3463 0 -45.35(-1.29%)
Jun 19, 2020 3556 3624 3495 3508 0 -24.26(-0.69%)
Jun 18, 2020 3583 3605 3517 3532 0 -53.96(-1.50%)
Jun 17, 2020 3616 3697 3566 3586 0 -1.82(-0.05%)
Jun 16, 2020 3705 3739 3582 3588 0 -44.44(-1.22%)
Jun 15, 2020 3473 3633 3457 3633 0 +118.81(+3.38%)
Jun 12, 2020 3606 3608 3462 3514 0 -6.12(-0.17%)
Jun 11, 2020 3642 3666 3508 3520 0 -188.19(-5.08%)
Jun 10, 2020 3723 3744 3642 3708 0 +3.63(+0.10%)
Jun 09, 2020 3756 3766 3693 3704 0 -87.29(-2.30%)
Jun 08, 2020 3743 3814 3736 3792 0 +38.99(+1.04%)
Jun 05, 2020 3598 3758 3583 3753 0 +223.11(+6.32%)
Jun 04, 2020 3488 3546 3488 3530 0 +15.19(+0.43%)
Jun 03, 2020 3512 3540 3471 3514 0 +40.13(+1.16%)
Jun 02, 2020 3492 3496 3438 3474 0 -19.95(-0.57%)
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.