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 (%)
Aug 31, 2015 2168 2181 2139 2150 0 -20.63(-0.95%)
Aug 28, 2015 2161 2173 2145 2171 0 -0.91(-0.04%)
Aug 27, 2015 2150 2177 2136 2172 0 +34.69(+1.62%)
Aug 26, 2015 2134 2145 2089 2137 0 +44.21(+2.11%)
Aug 25, 2015 2175 2175 2089 2093 0 -30.15(-1.42%)
Aug 24, 2015 2085 2166 2069 2123 0 -51.02(-2.35%)
Aug 21, 2015 2125 2185 2125 2174 0 +16.78(+0.78%)
Aug 20, 2015 2122 2185 2095 2157 0 +27.44(+1.29%)
Aug 19, 2015 2118 2147 2106 2130 0 -1.14(-0.05%)
Aug 18, 2015 2151 2154 2053 2131 0 -30.38(-1.41%)
Aug 17, 2015 2147 2164 2134 2161 0 +5.67(+0.26%)
Aug 14, 2015 2128 2157 2128 2156 0 +19.72(+0.92%)
Aug 13, 2015 2138 2154 2122 2136 0 -1.81(-0.08%)
Aug 12, 2015 2146 2158 2110 2138 0 -19.73(-0.91%)
Aug 11, 2015 2156 2173 2140 2157 0 -9.75(-0.45%)
Aug 10, 2015 2169 2180 2152 2167 0 +6.58(+0.30%)
Aug 07, 2015 2145 2162 2129 2161 0 +5.90(+0.27%)
Aug 06, 2015 2166 2167 2147 2155 0 -7.49(-0.35%)
Aug 05, 2015 2158 2177 2152 2162 0 +14.51(+0.68%)
Aug 04, 2015 2124 2164 2124 2148 0 +23.81(+1.12%)
Aug 03, 2015 2114 2126 2101 2124 0 +10.43(+0.49%)
Jul 31, 2015 2113 2134 2102 2113 0 +7.94(+0.38%)
Jul 30, 2015 2087 2116 2079 2105 0 +7.03(+0.34%)
Jul 29, 2015 2088 2106 2065 2098 0 +10.43(+0.50%)
Jul 28, 2015 2070 2094 2032 2088 0 +24.26(+1.18%)
Jul 27, 2015 2052 2070 2041 2064 0 +4.08(+0.20%)
Jul 24, 2015 2070 2080 2058 2060 0 -12.47(-0.60%)
Jul 23, 2015 2103 2113 2068 2072 0 -30.39(-1.45%)
Jul 22, 2015 2083 2103 2083 2103 0 +18.37(+0.88%)
Jul 21, 2015 2087 2096 2076 2084 0 -1.81(-0.09%)
Jul 20, 2015 2086 2093 2074 2086 0 +0.90(+0.04%)
Jul 17, 2015 2097 2097 2074 2085 0 -7.93(-0.38%)
Jul 16, 2015 2085 2100 2074 2093 0 +20.86(+1.01%)
Jul 15, 2015 2084 2090 2066 2072 0 -13.61(-0.65%)
Jul 14, 2015 2092 2099 2075 2086 0 -5.44(-0.26%)
Jul 13, 2015 2088 2094 2073 2091 0 +9.30(+0.45%)
Jul 10, 2015 2067 2091 2042 2082 0 +32.65(+1.59%)
Jul 09, 2015 2083 2083 2044 2049 0 -17.92(-0.87%)
Jul 08, 2015 2060 2078 2052 2067 0 -3.40(-0.16%)
Jul 07, 2015 2054 2080 2039 2071 0 +13.15(+0.64%)
Jul 06, 2015 2048 2061 2044 2057 0 -1.81(-0.09%)
Jul 02, 2015 2059 2059 2059 2059 0 +2.72(+0.13%)
Jul 01, 2015 2074 2074 2046 2056 0 -3.40(-0.17%)
Jun 30, 2015 2059 2077 2047 2060 0 +12.02(+0.59%)
Jun 29, 2015 2063 2081 2045 2048 0 -25.62(-1.24%)
Jun 26, 2015 2069 2078 2056 2074 0 +4.76(+0.23%)
Jun 25, 2015 2065 2083 2060 2069 0 +4.08(+0.20%)
Jun 24, 2015 2072 2082 2058 2065 0 -13.16(-0.63%)
Jun 23, 2015 2083 2084 2068 2078 0 -18.59(-0.89%)
Jun 22, 2015 2093 2113 2084 2096 0 +14.06(+0.68%)
Jun 19, 2015 2077 2096 2074 2082 0 +9.75(+0.47%)
Jun 18, 2015 2054 2084 2049 2073 0 +27.67(+1.35%)
Jun 17, 2015 2054 2054 2037 2045 0 +0.90(+0.04%)
Jun 16, 2015 2005 2054 2005 2044 0 +33.33(+1.66%)
Jun 15, 2015 2015 2015 1980 2011 0 -13.38(-0.66%)
Jun 12, 2015 2029 2029 2010 2024 0 -9.74(-0.48%)
Jun 11, 2015 2027 2040 2020 2034 0 +8.38(+0.41%)
Jun 10, 2015 2013 2048 2009 2025 0 +22.68(+1.13%)
Jun 09, 2015 1997 2016 1989 2003 0 +1.81(+0.09%)
Jun 08, 2015 1993 2009 1993 2001 0 +0.00(+0.00%)
Jun 05, 2015 1991 2004 1978 2001 0 -1.59(-0.08%)
Jun 04, 2015 2023 2026 1996 2003 0 -21.54(-1.06%)
Jun 03, 2015 2013 2031 1998 2024 0 +10.43(+0.52%)
Jun 02, 2015 2008 2026 1997 2014 0 -2.50(-0.12%)
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.