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 (%)
May 29, 2015 2065 2065 2021 2023 0 -52.83(-2.54%)
May 28, 2015 2064 2083 2054 2076 0 +9.98(+0.48%)
May 27, 2015 2018 2069 2010 2066 0 +57.13(+2.84%)
May 26, 2015 2015 2030 1994 2009 0 -19.50(-0.96%)
May 22, 2015 2029 2029 2029 2029 0 -15.41(-0.75%)
May 21, 2015 2057 2063 2037 2044 0 -12.93(-0.63%)
May 20, 2015 2061 2069 2055 2057 0 -5.89(-0.29%)
May 19, 2015 2059 2064 2041 2063 0 +5.44(+0.26%)
May 18, 2015 2055 2076 2045 2057 0 -5.90(-0.29%)
May 15, 2015 2074 2074 2052 2063 0 -9.52(-0.46%)
May 14, 2015 2041 2080 2033 2073 0 +46.93(+2.32%)
May 13, 2015 2037 2040 2014 2026 0 +0.23(+0.01%)
May 12, 2015 2019 2036 1990 2026 0 +1.36(+0.07%)
May 11, 2015 2031 2048 2021 2024 0 -4.53(-0.22%)
May 08, 2015 2051 2067 2026 2029 0 -7.49(-0.37%)
May 07, 2015 2042 2095 2030 2036 0 -12.24(-0.60%)
May 06, 2015 2040 2050 2024 2049 0 +8.84(+0.43%)
May 05, 2015 2040 2059 2007 2040 0 -7.25(-0.35%)
May 04, 2015 2041 2052 2033 2047 0 +6.35(+0.31%)
May 01, 2015 2049 2049 2005 2041 0 +7.71(+0.38%)
Apr 30, 2015 2090 2108 2022 2033 0 -78.68(-3.73%)
Apr 29, 2015 2147 2147 2108 2112 0 -40.81(-1.90%)
Apr 28, 2015 2125 2166 2121 2152 0 +27.88(+1.31%)
Apr 27, 2015 2154 2155 2105 2125 0 -25.39(-1.18%)
Apr 24, 2015 2155 2167 2134 2150 0 -4.99(-0.23%)
Apr 23, 2015 2148 2177 2137 2155 0 +3.63(+0.17%)
Apr 22, 2015 2169 2169 2134 2151 0 -12.70(-0.59%)
Apr 21, 2015 2182 2190 2162 2164 0 -6.35(-0.29%)
Apr 20, 2015 2147 2176 2141 2170 0 +34.01(+1.59%)
Apr 17, 2015 2147 2159 2126 2136 0 -27.20(-1.26%)
Apr 16, 2015 2156 2176 2147 2164 0 +10.65(+0.49%)
Apr 15, 2015 2167 2173 2147 2153 0 -7.48(-0.35%)
Apr 14, 2015 2169 2174 2152 2160 0 -6.35(-0.29%)
Apr 13, 2015 2170 2183 2162 2167 0 -5.66(-0.26%)
Apr 10, 2015 2160 2177 2152 2172 0 +15.87(+0.74%)
Apr 09, 2015 2173 2176 2135 2156 0 -20.18(-0.93%)
Apr 08, 2015 2164 2192 2153 2177 0 +9.97(+0.46%)
Apr 07, 2015 2210 2217 2165 2167 0 -32.19(-1.46%)
Apr 06, 2015 2175 2213 2175 2199 0 +15.30(+0.70%)
Apr 02, 2015 2184 2184 2184 2184 0 +7.71(+0.35%)
Apr 01, 2015 2149 2177 2122 2176 0 +17.91(+0.83%)
Mar 31, 2015 2167 2175 2143 2158 0 -13.71(-0.63%)
Mar 30, 2015 2140 2186 2131 2172 0 +43.30(+2.03%)
Mar 27, 2015 2100 2131 2100 2128 0 +24.49(+1.16%)
Mar 26, 2015 2088 2109 2083 2104 0 +13.83(+0.66%)
Mar 25, 2015 2135 2137 2065 2090 0 -34.92(-1.64%)
Mar 24, 2015 2125 2138 2113 2125 0 -7.71(-0.36%)
Mar 23, 2015 2129 2152 2121 2133 0 +4.09(+0.19%)
Mar 20, 2015 2110 2137 2095 2129 0 +34.69(+1.66%)
Mar 19, 2015 2085 2106 2078 2094 0 -5.45(-0.26%)
Mar 18, 2015 2070 2115 2059 2099 0 +30.61(+1.48%)
Mar 17, 2015 2044 2080 2035 2069 0 +29.48(+1.45%)
Mar 16, 2015 2032 2057 2020 2039 0 +20.63(+1.02%)
Mar 13, 2015 2047 2051 1997 2019 0 -35.02(-1.71%)
Mar 12, 2015 2013 2057 1999 2054 0 +56.69(+2.84%)
Mar 11, 2015 1998 2002 1969 1997 0 -1.82(-0.09%)
Mar 10, 2015 2028 2034 1989 1999 0 -44.21(-2.16%)
Mar 09, 2015 2025 2047 2025 2043 0 +17.91(+0.88%)
Mar 06, 2015 2038 2052 2018 2025 0 -27.89(-1.36%)
Mar 05, 2015 2054 2065 2030 2053 0 -6.35(-0.31%)
Mar 04, 2015 2059 2072 2036 2059 0 +4.42(+0.22%)
Mar 03, 2015 2055 2065 2042 2055 0 -8.95(-0.43%)
Mar 02, 2015 2076 2085 2050 2064 0 -8.62(-0.42%)
Feb 27, 2015 2063 2093 2063 2072 0 +8.27(+0.40%)
Feb 26, 2015 2064 2079 2064 2064 0 +8.39(+0.41%)
Feb 25, 2015 2069 2071 2047 2056 0 -10.43(-0.50%)
Feb 24, 2015 2073 2073 2052 2066 0 +9.97(+0.48%)
Feb 23, 2015 2056 2060 2040 2056 0 -1.58(-0.08%)
Feb 20, 2015 2048 2063 2029 2058 0 +14.51(+0.71%)
Feb 19, 2015 2054 2071 2037 2043 0 -11.57(-0.56%)
Feb 18, 2015 2029 2059 2029 2055 0 +18.82(+0.92%)
Feb 17, 2015 2034 2049 2023 2036 0 +7.26(+0.36%)
Feb 13, 2015 2029 2029 2029 2029 0 -16.33(-0.80%)
Feb 12, 2015 2064 2064 2037 2045 0 -12.47(-0.61%)
Feb 11, 2015 2063 2072 2042 2058 0 -13.37(-0.65%)
Feb 10, 2015 2058 2077 2040 2071 0 +26.30(+1.29%)
Feb 09, 2015 2062 2082 2037 2045 0 -24.72(-1.19%)
Feb 06, 2015 2072 2092 2056 2069 0 -6.80(-0.33%)
Feb 05, 2015 2067 2080 2051 2076 0 +20.64(+1.00%)
Feb 04, 2015 2059 2074 2046 2056 0 -15.88(-0.77%)
Feb 03, 2015 2060 2076 2030 2071 0 +15.96(+0.78%)
Feb 02, 2015 2038 2058 1993 2056 0 +16.33(+0.80%)
Jan 30, 2015 2077 2114 2031 2039 0 -58.81(-2.80%)
Jan 29, 2015 2085 2111 2042 2098 0 -27.66(-1.30%)
Jan 28, 2015 2150 2158 2109 2126 0 -12.93(-0.60%)
Jan 27, 2015 2116 2157 2106 2139 0 +6.12(+0.29%)
Jan 26, 2015 2130 2154 2116 2132 0 +9.07(+0.43%)
Jan 23, 2015 2144 2149 2109 2123 0 -25.39(-1.18%)
Jan 22, 2015 2117 2166 2082 2149 0 +40.58(+1.92%)
Jan 21, 2015 2112 2133 2103 2108 0 -9.29(-0.44%)
Jan 20, 2015 2110 2133 2080 2117 0 +6.80(+0.32%)
Jan 16, 2015 2083 2114 2079 2111 0 +23.35(+1.12%)
Jan 15, 2015 2087 2116 2081 2087 0 -7.16(-0.34%)
Jan 14, 2015 2087 2124 2078 2094 0 -12.92(-0.61%)
Jan 13, 2015 2107 2107 2107 2107 0 +19.27(+0.92%)
Jan 12, 2015 2089 2106 2071 2088 0 -5.89(-0.28%)
Jan 09, 2015 2143 2157 2088 2094 0 -45.35(-2.12%)
Jan 08, 2015 2114 2155 2109 2139 0 +44.44(+2.12%)
Jan 07, 2015 2072 2112 2041 2095 0 +39.91(+1.94%)
Jan 06, 2015 2074 2100 2045 2055 0 -26.08(-1.25%)
Jan 05, 2015 2090 2112 2061 2081 0 -16.32(-0.78%)
Jan 02, 2015 2131 2145 2077 2097 0 -25.85(-1.22%)
Dec 31, 2014 2123 2123 2123 2123 0 -50.21(-2.31%)
Dec 30, 2014 2190 2198 2172 2174 0 -17.68(-0.81%)
Dec 29, 2014 2141 2196 2141 2191 0 +44.21(+2.06%)
Dec 26, 2014 2123 2156 2117 2147 0 +23.81(+1.12%)
Dec 24, 2014 2123 2123 2123 2123 0 -23.35(-1.09%)
Dec 23, 2014 2169 2169 2136 2147 0 -16.10(-0.74%)
Dec 22, 2014 2137 2166 2133 2163 0 +24.03(+1.12%)
Dec 19, 2014 2152 2158 2112 2139 0 -16.32(-0.76%)
Dec 18, 2014 2119 2156 2104 2155 0 +51.24(+2.44%)
Dec 17, 2014 2052 2107 2039 2104 0 +58.27(+2.85%)
Dec 16, 2014 2045 2099 2042 2045 0 -9.75(-0.47%)
Dec 15, 2014 2089 2103 2042 2055 0 -28.57(-1.37%)
Dec 12, 2014 2111 2122 2080 2084 0 -43.98(-2.07%)
Dec 11, 2014 2132 2152 2120 2128 0 +7.25(+0.34%)
Dec 10, 2014 2134 2156 2116 2120 0 -22.67(-1.06%)
Dec 09, 2014 2109 2146 2094 2143 0 +17.76(+0.84%)
Dec 08, 2014 2134 2160 2113 2125 0 -11.33(-0.53%)
Dec 05, 2014 2136 2157 2131 2137 0 +0.00(+0.00%)
Dec 04, 2014 2150 2166 2120 2137 0 -24.49(-1.13%)
Dec 03, 2014 2138 2164 2134 2161 0 +15.64(+0.73%)
Dec 02, 2014 2127 2149 2113 2146 0 +22.66(+1.07%)
Dec 01, 2014 2127 2147 2105 2123 0 -6.57(-0.31%)
Nov 28, 2014 2149 2191 2124 2129 0 -16.85(-0.79%)
Nov 26, 2014 2146 2146 2146 2146 0 +31.07(+1.47%)
Nov 25, 2014 2120 2127 2112 2115 0 +3.40(+0.16%)
Nov 24, 2014 2089 2115 2088 2112 0 +19.50(+0.93%)
Nov 21, 2014 2112 2116 2082 2092 0 +3.62(+0.17%)
Nov 20, 2014 2084 2092 2077 2089 0 +0.68(+0.03%)
Nov 19, 2014 2091 2104 2075 2088 0 -7.48(-0.36%)
Nov 18, 2014 2107 2123 2092 2096 0 -11.34(-0.54%)
Nov 17, 2014 2097 2118 2085 2107 0 +9.75(+0.46%)
Nov 14, 2014 2110 2121 2088 2097 0 -16.32(-0.77%)
Nov 13, 2014 2128 2137 2105 2113 0 -9.53(-0.45%)
Nov 12, 2014 2094 2125 2086 2123 0 +18.82(+0.89%)
Nov 11, 2014 2074 2105 2063 2104 0 +25.85(+1.24%)
Nov 10, 2014 2064 2086 2055 2078 0 +21.77(+1.06%)
Nov 07, 2014 2091 2103 2049 2056 0 -37.18(-1.78%)
Nov 06, 2014 2069 2096 2052 2094 0 +24.48(+1.18%)
Nov 05, 2014 2075 2095 2059 2069 0 +3.86(+0.19%)
Nov 04, 2014 2056 2095 2045 2065 0 +7.93(+0.39%)
Nov 03, 2014 2083 2086 2053 2057 0 -17.02(-0.82%)
Oct 31, 2014 2083 2100 2041 2074 0 +27.45(+1.34%)
Oct 30, 2014 2037 2060 2019 2047 0 -6.80(-0.33%)
Oct 28, 2014 2031 2056 2009 2054 0 +30.38(+1.50%)
Oct 27, 2014 2003 2024 2005 2023 0 +18.14(+0.90%)
Oct 24, 2014 2007 2017 1980 2005 0 +3.86(+0.19%)
Oct 23, 2014 1986 2017 1977 2001 0 +30.61(+1.55%)
Oct 21, 2014 1954 1976 1944 1971 0 +21.76(+1.12%)
Oct 20, 2014 1907 1950 1904 1949 0 +29.48(+1.54%)
Oct 17, 2014 1939 1949 1910 1920 0 +6.12(+0.32%)
Oct 16, 2014 1893 1928 1893 1913 0 -5.44(-0.28%)
Oct 15, 2014 1883 1935 1858 1919 0 +17.68(+0.93%)
Oct 14, 2014 1912 1923 1891 1901 0 +5.67(+0.30%)
Oct 13, 2014 1888 1915 1883 1896 0 +5.44(+0.29%)
Oct 10, 2014 1886 1928 1882 1890 0 -4.98(-0.26%)
Oct 09, 2014 1923 1934 1893 1895 0 -33.79(-1.75%)
Oct 08, 2014 1891 1930 1882 1929 0 +34.69(+1.83%)
Oct 07, 2014 1905 1919 1893 1894 0 -21.54(-1.12%)
Oct 06, 2014 1926 1942 1903 1916 0 -5.44(-0.28%)
Oct 03, 2014 1929 1938 1913 1921 0 +10.66(+0.56%)
Oct 02, 2014 1893 1919 1888 1910 0 +14.05(+0.74%)
Oct 01, 2014 1930 1930 1887 1896 0 -37.18(-1.92%)
Sep 30, 2014 1940 1950 1920 1934 0 -6.57(-0.34%)
Sep 29, 2014 1920 1943 1915 1940 0 -2.27(-0.12%)
Sep 26, 2014 1940 1946 1923 1942 0 +4.31(+0.22%)
Sep 25, 2014 1946 1957 1926 1938 0 -24.49(-1.25%)
Sep 19, 2014 1988 1996 1958 1963 0 -24.26(-1.22%)
Sep 18, 2014 1988 1993 1966 1987 0 +9.50(+0.48%)
Sep 17, 2014 1979 1989 1966 1977 0 -7.48(-0.38%)
Sep 16, 2014 1984 1999 1973 1985 0 -6.35(-0.32%)
Sep 15, 2014 1973 1999 1954 1991 0 +20.18(+1.02%)
Sep 12, 2014 1996 1996 1958 1971 0 -21.32(-1.07%)
Sep 11, 2014 1976 2008 1973 1992 0 +3.40(+0.17%)
Sep 10, 2014 1995 2001 1978 1989 0 -2.94(-0.15%)
Sep 09, 2014 1975 2000 1963 1992 0 +8.16(+0.41%)
Sep 08, 2014 1983 1998 1975 1984 0 -5.44(-0.27%)
Sep 05, 2014 1970 1996 1970 1989 0 +2.27(+0.11%)
Sep 04, 2014 1995 2006 1984 1987 0 -5.45(-0.27%)
Sep 03, 2014 2006 2006 1981 1992 0 -9.75(-0.49%)
Sep 02, 2014 1984 2017 1973 2002 0 -2.49(-0.12%)
Aug 29, 2014 2005 2005 2005 0 +12.49(+0.63%)
Aug 28, 2014 1984 2013 1973 1992 0 -4.31(-0.22%)
Aug 27, 2014 1998 2001 1975 1996 0 +5.45(+0.27%)
Aug 26, 2014 2001 2001 1969 1991 0 -13.38(-0.67%)
Aug 25, 2014 2015 2022 1986 2004 0 +7.25(+0.36%)
Aug 22, 2014 2002 2018 1977 1997 0 -4.53(-0.23%)
Aug 21, 2014 2017 2066 1970 2002 0 -106.11(-5.03%)
Aug 20, 2014 2104 2111 2075 2108 0 -5.44(-0.26%)
Aug 19, 2014 2104 2121 2100 2113 0 +7.45(+0.35%)
Aug 18, 2014 2104 2111 2097 2106 0 +9.53(+0.45%)
Aug 15, 2014 2113 2136 2081 2096 0 -2.27(-0.11%)
Aug 14, 2014 2088 2099 2088 2098 0 +10.88(+0.52%)
Aug 13, 2014 2072 2092 2056 2088 0 +27.44(+1.33%)
Aug 12, 2014 2073 2081 2041 2060 0 -24.26(-1.16%)
Aug 11, 2014 2068 2101 2049 2084 0 +27.43(+1.33%)
Aug 08, 2014 2030 2067 1996 2057 0 +23.81(+1.17%)
Aug 07, 2014 2041 2045 2017 2033 0 +3.63(+0.18%)
Aug 06, 2014 2000 2041 2000 2030 0 +13.83(+0.69%)
Aug 05, 2014 2011 2031 2007 2016 0 -2.27(-0.11%)
Aug 04, 2014 2000 2022 1977 2018 0 +27.89(+1.40%)
Aug 01, 2014 1985 2001 1966 1990 0 +9.52(+0.48%)
Jul 31, 2014 2020 2052 1979 1981 0 -103.16(-4.95%)
Jul 23, 2014 2105 2105 2077 2084 0 -10.43(-0.50%)
Jul 22, 2014 2081 2101 2054 2094 0 +23.12(+1.12%)
Jul 21, 2014 2071 2081 2050 2071 0 -17.23(-0.83%)
Jul 18, 2014 2050 2095 2050 2088 0 +32.88(+1.60%)
Jul 17, 2014 2075 2084 2046 2055 0 -28.57(-1.37%)
Jul 16, 2014 2117 2117 2060 2084 0 -18.37(-0.87%)
Jul 15, 2014 2122 2122 2092 2102 0 -19.95(-0.94%)
Jul 14, 2014 2135 2135 2111 2122 0 +3.18(+0.15%)
Jul 11, 2014 2114 2129 2103 2119 0 -2.95(-0.14%)
Jul 10, 2014 2101 2129 2101 2122 0 -12.70(-0.59%)
Jul 09, 2014 2129 2147 2128 2135 0 +4.76(+0.22%)
Jul 08, 2014 2137 2143 2122 2130 0 -9.07(-0.42%)
Jul 07, 2014 2156 2161 2135 2139 0 -24.26(-1.12%)
Jul 03, 2014 2163 2163 2163 0 -3.40(-0.16%)
Jul 02, 2014 2173 2176 2157 2167 0 -15.19(-0.70%)
Jul 01, 2014 2161 2209 2157 2182 0 +24.26(+1.12%)
Jun 30, 2014 2149 2168 2137 2158 0 +10.00(+0.47%)
Jun 27, 2014 2124 2154 2124 2148 0 +7.26(+0.34%)
Jun 26, 2014 2154 2154 2131 2140 0 -11.57(-0.54%)
Jun 25, 2014 2122 2157 2122 2152 0 +18.94(+0.89%)
Jun 24, 2014 2125 2160 2120 2133 0 -2.16(-0.10%)
Jun 23, 2014 2133 2143 2123 2135 0 +0.91(+0.04%)
Jun 20, 2014 2151 2151 2130 2134 0 -8.16(-0.38%)
Jun 19, 2014 2148 2158 2133 2142 0 +6.34(+0.30%)
Jun 18, 2014 2119 2148 2110 2136 0 +9.98(+0.47%)
Jun 17, 2014 2108 2150 2091 2126 0 +25.62(+1.22%)
Jun 16, 2014 2101 2108 2071 2100 0 -1.36(-0.06%)
Jun 13, 2014 2103 2114 2081 2102 0 +8.39(+0.40%)
Jun 12, 2014 2099 2102 2081 2093 0 -9.52(-0.45%)
Jun 11, 2014 2115 2122 2091 2103 0 -16.78(-0.79%)
Jun 10, 2014 2112 2120 2109 2120 0 +11.99(+0.57%)
Jun 06, 2014 2106 2116 2100 2108 0 +1.14(+0.05%)
Jun 05, 2014 2073 2118 2058 2107 0 +23.12(+1.11%)
Jun 04, 2014 2060 2087 2048 2084 0 +15.42(+0.75%)
Jun 03, 2014 2025 2075 2025 2068 0 +35.60(+1.75%)
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.