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 (%)
Nov 30, 2015 2660 2692 2630 2636 0 -3.40(-0.13%)
Nov 27, 2015 2637 2652 2607 2639 0 +12.69(+0.48%)
Nov 25, 2015 2627 2627 2627 2627 0 +21.77(+0.84%)
Nov 24, 2015 2593 2628 2581 2605 0 +2.96(+0.11%)
Nov 23, 2015 2602 2602 2595 2602 0 +16.10(+0.62%)
Nov 20, 2015 2601 2620 2579 2586 0 +4.08(+0.16%)
Nov 19, 2015 2581 2608 2576 2582 0 +1.13(+0.04%)
Nov 18, 2015 2588 2588 2554 2581 0 +8.84(+0.34%)
Nov 17, 2015 2547 2575 2539 2572 0 +31.29(+1.23%)
Nov 16, 2015 2478 2544 2471 2541 0 +63.94(+2.58%)
Nov 13, 2015 2472 2487 2412 2477 0 -12.24(-0.49%)
Nov 12, 2015 2524 2524 2487 2489 0 -54.19(-2.13%)
Nov 11, 2015 2535 2562 2522 2543 0 +18.36(+0.73%)
Nov 10, 2015 2502 2525 2483 2525 0 +24.04(+0.96%)
Nov 09, 2015 2515 2515 2483 2501 0 -18.59(-0.74%)
Nov 06, 2015 2561 2564 2497 2519 0 -55.78(-2.17%)
Nov 05, 2015 2554 2579 2548 2575 0 +27.21(+1.07%)
Nov 04, 2015 2573 2664 2533 2548 0 -19.96(-0.78%)
Nov 03, 2015 2541 2588 2527 2568 0 +21.09(+0.83%)
Nov 02, 2015 2585 2585 2530 2547 0 -31.74(-1.23%)
Oct 30, 2015 2574 2605 2520 2578 0 +16.32(+0.64%)
Oct 29, 2015 2455 2573 2356 2562 0 +197.26(+8.34%)
Oct 28, 2015 2395 2395 2334 2365 0 -19.27(-0.81%)
Oct 27, 2015 2371 2388 2362 2384 0 +11.11(+0.47%)
Oct 26, 2015 2334 2373 2330 2373 0 +41.72(+1.79%)
Oct 23, 2015 2353 2369 2324 2331 0 -0.23(-0.01%)
Oct 22, 2015 2294 2337 2284 2332 0 +49.88(+2.19%)
Oct 21, 2015 2297 2306 2280 2282 0 -7.48(-0.33%)
Oct 20, 2015 2303 2303 2285 2289 0 -12.47(-0.54%)
Oct 19, 2015 2270 2305 2270 2302 0 +14.51(+0.63%)
Oct 16, 2015 2278 2292 2267 2287 0 +13.83(+0.61%)
Oct 15, 2015 2266 2278 2227 2273 0 +16.10(+0.71%)
Oct 14, 2015 2299 2309 2254 2257 0 -39.68(-1.73%)
Oct 13, 2015 2305 2334 2294 2297 0 -13.15(-0.57%)
Oct 12, 2015 2305 2322 2298 2310 0 +5.90(+0.26%)
Oct 09, 2015 2299 2320 2294 2304 0 +17.91(+0.78%)
Oct 08, 2015 2271 2299 2263 2286 0 +11.79(+0.52%)
Oct 07, 2015 2265 2277 2252 2274 0 +16.32(+0.72%)
Oct 06, 2015 2262 2267 2238 2258 0 -3.40(-0.15%)
Oct 05, 2015 2229 2263 2229 2261 0 +40.82(+1.84%)
Oct 02, 2015 2176 2221 2165 2221 0 +29.92(+1.37%)
Oct 01, 2015 2215 2215 2166 2191 0 -19.49(-0.88%)
Sep 30, 2015 2232 2246 2188 2210 0 -3.41(-0.15%)
Sep 29, 2015 2242 2244 2203 2214 0 -29.70(-1.32%)
Sep 28, 2015 2260 2266 2237 2243 0 -16.55(-0.73%)
Sep 25, 2015 2276 2304 2256 2260 0 +2.27(+0.10%)
Sep 24, 2015 2248 2274 2234 2258 0 +2.27(+0.10%)
Sep 23, 2015 2259 2267 2244 2255 0 +0.22(+0.01%)
Sep 22, 2015 2250 2261 2228 2255 0 -12.47(-0.55%)
Sep 21, 2015 2257 2278 2246 2268 0 +19.50(+0.87%)
Sep 18, 2015 2238 2278 2238 2248 0 -19.95(-0.88%)
Sep 17, 2015 2267 2304 2258 2268 0 -5.22(-0.23%)
Sep 16, 2015 2256 2279 2249 2273 0 +24.49(+1.09%)
Sep 15, 2015 2243 2256 2228 2249 0 +13.60(+0.61%)
Sep 14, 2015 2245 2251 2230 2235 0 -5.44(-0.24%)
Sep 11, 2015 2211 2255 2211 2241 0 +16.55(+0.74%)
Sep 10, 2015 2219 2250 2212 2224 0 +0.91(+0.04%)
Sep 09, 2015 2267 2271 2217 2223 0 -33.33(-1.48%)
Sep 08, 2015 2234 2262 2212 2256 0 +49.88(+2.26%)
Sep 04, 2015 2207 2207 2207 2207 0 -12.47(-0.56%)
Sep 03, 2015 2205 2247 2199 2219 0 +13.38(+0.61%)
Sep 02, 2015 2176 2208 2165 2206 0 +49.88(+2.31%)
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.