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 31, 2019 3587 3654 3525 3607 0 +62.13(+1.75%)
Jan 30, 2019 3552 3597 3532 3545 0 -22.22(-0.62%)
Jan 29, 2019 3598 3610 3541 3567 0 -40.36(-1.12%)
Jan 28, 2019 3656 3728 3602 3607 0 -61.45(-1.68%)
Jan 25, 2019 3801 3801 3663 3669 0 -124.25(-3.28%)
Jan 24, 2019 3807 3814 3739 3793 0 -22.67(-0.59%)
Jan 23, 2019 3846 3885 3787 3816 0 -40.13(-1.04%)
Jan 22, 2019 3925 3930 3834 3856 0 -61.45(-1.57%)
Jan 18, 2019 3984 4012 3905 3917 0 -70.51(-1.77%)
Jan 17, 2019 3991 4022 3958 3988 0 +2.26(+0.06%)
Jan 16, 2019 4010 4042 3950 3985 0 -22.22(-0.55%)
Jan 15, 2019 3911 4012 3867 4008 0 +113.37(+2.91%)
Jan 14, 2019 3905 3939 3884 3894 0 -16.10(-0.41%)
Jan 11, 2019 3977 3977 3894 3910 0 -43.54(-1.10%)
Jan 10, 2019 3978 3990 3911 3954 0 -13.60(-0.34%)
Jan 09, 2019 4050 4084 3927 3967 0 -82.30(-2.03%)
Jan 08, 2019 3916 4063 3882 4050 0 +146.24(+3.75%)
Jan 07, 2019 3882 3951 3862 3903 0 +5.67(+0.15%)
Jan 04, 2019 3907 3928 3847 3898 0 +5.67(+0.15%)
Jan 03, 2019 3908 3943 3839 3892 0 -21.77(-0.56%)
Jan 02, 2019 3996 3998 3870 3914 0 -96.14(-2.40%)
Dec 31, 2018 3956 4018 3882 4010 0 +85.26(+2.17%)
Dec 28, 2018 3977 4081 3905 3925 0 -48.75(-1.23%)
Dec 27, 2018 3945 3981 3868 3974 0 +6.57(+0.17%)
Dec 26, 2018 3885 3971 3863 3967 0 +96.37(+2.49%)
Dec 24, 2018 4098 4098 3870 3871 0 -232.18(-5.66%)
Dec 21, 2018 4253 4407 4085 4103 0 -140.58(-3.31%)
Dec 20, 2018 4191 4260 4098 4243 0 +56.69(+1.35%)
Dec 19, 2018 4205 4351 4152 4187 0 -7.26(-0.17%)
Dec 18, 2018 4142 4301 4142 4194 0 +68.93(+1.67%)
Dec 17, 2018 4225 4280 4094 4125 0 -88.43(-2.10%)
Dec 14, 2018 4223 4262 4118 4213 0 -9.75(-0.23%)
Dec 13, 2018 4170 4246 4125 4223 0 +50.34(+1.21%)
Dec 12, 2018 4110 4187 4076 4173 0 +94.77(+2.32%)
Dec 11, 2018 4043 4116 4036 4078 0 +55.78(+1.39%)
Dec 10, 2018 4017 4036 3926 4022 0 +31.06(+0.78%)
Dec 07, 2018 4026 4058 3964 3991 0 -45.12(-1.12%)
Dec 06, 2018 4048 4161 3968 4036 0 -12.47(-0.31%)
Dec 04, 2018 4064 4102 4013 4049 0 -9.75(-0.24%)
Dec 03, 2018 4103 4103 4025 4059 0 -29.93(-0.73%)
Nov 30, 2018 4108 4171 4082 4088 0 -19.04(-0.46%)
Nov 29, 2018 4162 4194 4094 4108 0 -47.39(-1.14%)
Nov 28, 2018 4223 4262 4135 4155 0 -63.49(-1.51%)
Nov 27, 2018 4221 4293 4189 4218 0 +9.53(+0.23%)
Nov 26, 2018 4171 4227 4025 4209 0 +50.11(+1.20%)
Nov 23, 2018 4118 4191 4118 4159 0 +41.26(+1.00%)
Nov 21, 2018 4118 4118 4118 4118 0 -19.50(-0.47%)
Nov 20, 2018 4135 4172 4098 4137 0 +2.04(+0.05%)
Nov 19, 2018 4161 4190 4097 4135 0 -6.12(-0.15%)
Nov 16, 2018 4124 4166 4115 4141 0 -4.08(-0.10%)
Nov 15, 2018 4079 4149 4052 4145 0 +60.31(+1.48%)
Nov 14, 2018 4112 4127 4053 4085 0 -9.97(-0.24%)
Nov 13, 2018 4088 4117 4021 4095 0 +17.00(+0.42%)
Nov 12, 2018 4044 4123 4044 4078 0 +37.41(+0.93%)
Nov 09, 2018 4035 4058 3986 4040 0 +6.58(+0.16%)
Nov 08, 2018 4001 4039 3968 4034 0 +9.52(+0.24%)
Nov 07, 2018 3991 4039 3961 4024 0 +20.86(+0.52%)
Nov 06, 2018 3863 4008 3849 4003 0 +126.29(+3.26%)
Nov 05, 2018 3815 3883 3815 3877 0 +85.25(+2.25%)
Nov 02, 2018 3859 3868 3743 3792 0 -57.81(-1.50%)
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.