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 (%)
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%)
Jun 01, 2020 3510 3520 3447 3494 0 +14.74(+0.42%)
May 29, 2020 3447 3493 3382 3479 0 -0.45(-0.01%)
May 28, 2020 3586 3614 3431 3480 0 -55.10(-1.56%)
May 27, 2020 3423 3551 3372 3535 0 +172.09(+5.12%)
May 26, 2020 3315 3419 3299 3363 0 +124.93(+3.86%)
May 22, 2020 3243 3282 3222 3238 0 -10.65(-0.33%)
May 21, 2020 3284 3332 3236 3249 0 -49.43(-1.50%)
May 20, 2020 3342 3360 3291 3298 0 -5.22(-0.16%)
May 19, 2020 3338 3409 3300 3303 0 -58.04(-1.73%)
May 18, 2020 3339 3384 3306 3361 0 +63.71(+1.93%)
May 15, 2020 3240 3352 3240 3298 0 +43.76(+1.34%)
May 14, 2020 3252 3289 3215 3254 0 -49.20(-1.49%)
May 13, 2020 3279 3309 3227 3303 0 +14.28(+0.43%)
May 12, 2020 3328 3343 3284 3289 0 -39.67(-1.19%)
May 11, 2020 3299 3378 3299 3328 0 +11.33(+0.34%)
May 08, 2020 3206 3322 3179 3317 0 +155.09(+4.90%)
May 07, 2020 3250 3274 3131 3162 0 -53.06(-1.65%)
May 06, 2020 3242 3266 3203 3215 0 -18.82(-0.58%)
May 05, 2020 3238 3347 3138 3234 0 +173.91(+5.68%)
May 04, 2020 3061 3092 2993 3060 0 -1.81(-0.06%)
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.