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 (%)
Dec 31, 2015 2618 2618 2618 2618 0 -46.49(-1.74%)
Dec 30, 2015 2663 2687 2644 2664 0 +3.18(+0.12%)
Dec 29, 2015 2633 2664 2626 2661 0 +38.32(+1.46%)
Dec 28, 2015 2625 2658 2599 2623 0 -9.30(-0.35%)
Dec 24, 2015 2632 2632 2632 2632 0 +51.47(+1.99%)
Dec 23, 2015 2580 2596 2571 2581 0 +12.92(+0.50%)
Dec 22, 2015 2537 2581 2520 2568 0 +36.28(+1.43%)
Dec 21, 2015 2512 2558 2499 2532 0 +32.88(+1.32%)
Dec 18, 2015 2521 2546 2478 2499 0 -36.96(-1.46%)
Dec 17, 2015 2546 2551 2514 2536 0 -2.04(-0.08%)
Dec 16, 2015 2538 2541 2497 2538 0 +14.96(+0.59%)
Dec 15, 2015 2527 2536 2499 2523 0 +12.93(+0.52%)
Dec 14, 2015 2483 2513 2470 2510 0 +34.24(+1.38%)
Dec 11, 2015 2463 2502 2461 2476 0 -18.82(-0.75%)
Dec 10, 2015 2507 2517 2481 2494 0 -19.96(-0.79%)
Dec 09, 2015 2551 2556 2506 2514 0 -40.81(-1.60%)
Dec 08, 2015 2541 2570 2526 2555 0 +3.63(+0.14%)
Dec 07, 2015 2544 2565 2515 2551 0 -106.11(-3.99%)
Dec 04, 2015 2609 2662 2609 2658 0 +49.65(+1.90%)
Dec 03, 2015 2639 2671 2600 2608 0 -29.48(-1.12%)
Dec 02, 2015 2651 2654 2634 2637 0 -10.43(-0.39%)
Dec 01, 2015 2636 2662 2632 2648 0 +11.79(+0.45%)
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%)
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.