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, 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.