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 31, 2019 3245 3265 3197 3261 0 -1.14(-0.03%)
May 30, 2019 3279 3290 3243 3262 0 +1.14(+0.03%)
May 29, 2019 3250 3266 3227 3261 0 -3.41(-0.10%)
May 28, 2019 3309 3322 3261 3265 0 -45.80(-1.38%)
May 24, 2019 3311 3322 3274 3310 0 +6.81(+0.21%)
May 23, 2019 3352 3397 3280 3304 0 -56.23(-1.67%)
May 22, 2019 3348 3398 3326 3360 0 +10.20(+0.30%)
May 21, 2019 3373 3392 3334 3350 0 -19.95(-0.59%)
May 20, 2019 3366 3382 3345 3370 0 -2.50(-0.07%)
May 17, 2019 3378 3390 3344 3372 0 -6.12(-0.18%)
May 16, 2019 3386 3423 3362 3378 0 -6.12(-0.18%)
May 15, 2019 3347 3392 3320 3384 0 +33.33(+0.99%)
May 14, 2019 3382 3409 3348 3351 0 -34.92(-1.03%)
May 13, 2019 3356 3391 3320 3386 0 +20.18(+0.60%)
May 10, 2019 3371 3377 3309 3366 0 -9.52(-0.28%)
May 09, 2019 3346 3384 3327 3375 0 +22.90(+0.68%)
May 08, 2019 3395 3455 3349 3352 0 -47.62(-1.40%)
May 07, 2019 3464 3464 3385 3400 0 -46.93(-1.36%)
May 06, 2019 3418 3495 3418 3447 0 +9.75(+0.28%)
May 03, 2019 3415 3438 3384 3437 0 +36.96(+1.09%)
May 02, 2019 3395 3405 3341 3400 0 +12.69(+0.37%)
May 01, 2019 3382 3413 3358 3387 0 +15.65(+0.46%)
Apr 30, 2019 3365 3404 3332 3372 0 +18.36(+0.55%)
Apr 29, 2019 3311 3367 3305 3353 0 +38.78(+1.17%)
Apr 26, 2019 3261 3331 3249 3315 0 +37.41(+1.14%)
Apr 25, 2019 3372 3456 3206 3277 0 -204.52(-5.87%)
Apr 24, 2019 3460 3524 3460 3482 0 +17.23(+0.50%)
Apr 23, 2019 3466 3510 3453 3465 0 +0.91(+0.03%)
Apr 22, 2019 3524 3534 3450 3464 0 -56.46(-1.60%)
Apr 18, 2019 3510 3539 3496 3520 0 +22.90(+0.65%)
Apr 17, 2019 3590 3599 3491 3497 0 -92.50(-2.58%)
Apr 16, 2019 3560 3592 3537 3590 0 +41.49(+1.17%)
Apr 15, 2019 3514 3566 3500 3548 0 +36.05(+1.03%)
Apr 12, 2019 3569 3593 3500 3512 0 -45.80(-1.29%)
Apr 11, 2019 3563 3595 3519 3558 0 -10.43(-0.29%)
Apr 10, 2019 3505 3571 3487 3568 0 +71.65(+2.05%)
Apr 09, 2019 3520 3556 3483 3497 0 -32.65(-0.93%)
Apr 08, 2019 3540 3551 3509 3529 0 -10.43(-0.29%)
Apr 05, 2019 3537 3591 3511 3540 0 +2.72(+0.08%)
Apr 04, 2019 3508 3544 3485 3537 0 +35.82(+1.02%)
Apr 03, 2019 3472 3506 3451 3501 0 +31.29(+0.90%)
Apr 02, 2019 3482 3501 3449 3470 0 -6.80(-0.20%)
Apr 01, 2019 3552 3603 3465 3477 0 -75.96(-2.14%)
Mar 29, 2019 3585 3585 3508 3553 0 -22.90(-0.64%)
Mar 28, 2019 3588 3603 3551 3576 0 -6.57(-0.18%)
Mar 27, 2019 3547 3597 3526 3582 0 +33.33(+0.94%)
Mar 26, 2019 3517 3555 3482 3549 0 +37.41(+1.07%)
Mar 25, 2019 3499 3543 3452 3511 0 +8.16(+0.23%)
Mar 22, 2019 3528 3557 3492 3503 0 -32.42(-0.92%)
Mar 21, 2019 3478 3559 3470 3536 0 +53.51(+1.54%)
Mar 20, 2019 3508 3508 3432 3482 0 -28.80(-0.82%)
Mar 19, 2019 3486 3543 3480 3511 0 +30.61(+0.88%)
Mar 18, 2019 3462 3485 3446 3480 0 +29.71(+0.86%)
Mar 15, 2019 3422 3473 3412 3451 0 +30.38(+0.89%)
Mar 14, 2019 3450 3459 3415 3420 0 -26.08(-0.76%)
Mar 13, 2019 3425 3456 3425 3446 0 +25.17(+0.74%)
Mar 12, 2019 3472 3472 3406 3421 0 -51.01(-1.47%)
Mar 11, 2019 3426 3474 3405 3472 0 +43.53(+1.27%)
Mar 08, 2019 3465 3489 3418 3429 0 -40.36(-1.16%)
Mar 07, 2019 3478 3526 3466 3469 0 -18.82(-0.54%)
Mar 06, 2019 3552 3577 3472 3488 0 -63.71(-1.79%)
Mar 05, 2019 3549 3580 3545 3552 0 -9.07(-0.25%)
Mar 04, 2019 3562 3579 3518 3561 0 +2.04(+0.06%)
Mar 01, 2019 3560 3571 3515 3559 0 +4.08(+0.11%)
Feb 28, 2019 3523 3575 3487 3555 0 +34.24(+0.97%)
Feb 27, 2019 3491 3525 3468 3520 0 +17.68(+0.50%)
Feb 26, 2019 3542 3565 3493 3503 0 -36.28(-1.03%)
Feb 25, 2019 3595 3614 3509 3539 0 -51.24(-1.43%)
Feb 22, 2019 3637 3637 3577 3590 0 -59.17(-1.62%)
Feb 21, 2019 3615 3686 3599 3649 0 +32.87(+0.91%)
Feb 20, 2019 3625 3644 3547 3616 0 -6.80(-0.19%)
Feb 19, 2019 3623 3664 3591 3623 0 +5.89(+0.16%)
Feb 15, 2019 3618 3661 3599 3617 0 +12.70(+0.35%)
Feb 14, 2019 3570 3629 3554 3605 0 +18.14(+0.51%)
Feb 13, 2019 3609 3728 3558 3586 0 -26.75(-0.74%)
Feb 12, 2019 3624 3679 3521 3613 0 -7.03(-0.19%)
Feb 11, 2019 3647 3684 3591 3620 0 -28.12(-0.77%)
Feb 08, 2019 3611 3667 3611 3648 0 +24.49(+0.68%)
Feb 07, 2019 3564 3630 3527 3624 0 +58.50(+1.64%)
Feb 06, 2019 3543 3583 3535 3565 0 +16.55(+0.47%)
Feb 05, 2019 3535 3578 3515 3549 0 +19.72(+0.56%)
Feb 04, 2019 3565 3582 3513 3529 0 -26.07(-0.73%)
Feb 01, 2019 3605 3744 3546 3555 0 -51.47(-1.43%)
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%)
Nov 01, 2018 3889 3914 3755 3850 0 -36.05(-0.93%)
Oct 31, 2018 3974 3976 3886 3886 0 -72.33(-1.83%)
Oct 30, 2018 3897 3972 3865 3958 0 +89.56(+2.32%)
Oct 29, 2018 3777 3910 3777 3869 0 +137.39(+3.68%)
Oct 26, 2018 3625 3747 3565 3731 0 +76.87(+2.10%)
Oct 24, 2018 3596 3692 3584 3654 0 +70.51(+1.97%)
Oct 23, 2018 3542 3623 3494 3584 0 +32.88(+0.93%)
Oct 22, 2018 3512 3565 3494 3551 0 +53.51(+1.53%)
Oct 19, 2018 3423 3507 3423 3497 0 +80.26(+2.35%)
Oct 18, 2018 3413 3465 3392 3417 0 +12.70(+0.37%)
Oct 17, 2018 3394 3428 3335 3404 0 +4.54(+0.13%)
Oct 16, 2018 3328 3412 3313 3400 0 +71.42(+2.15%)
Oct 15, 2018 3301 3357 3283 3328 0 +27.43(+0.83%)
Oct 12, 2018 3298 3337 3268 3301 0 +29.70(+0.91%)
Oct 11, 2018 3352 3357 3269 3271 0 -81.17(-2.42%)
Oct 10, 2018 3358 3396 3348 3353 0 +0.91(+0.03%)
Oct 09, 2018 3370 3401 3341 3352 0 -22.22(-0.66%)
Oct 08, 2018 3331 3386 3328 3374 0 +42.85(+1.29%)
Oct 05, 2018 3312 3355 3312 3331 0 +22.45(+0.68%)
Oct 04, 2018 3287 3313 3266 3309 0 +2.49(+0.08%)
Oct 03, 2018 3332 3347 3265 3306 0 -16.09(-0.48%)
Oct 02, 2018 3348 3362 3309 3322 0 -26.31(-0.79%)
Oct 01, 2018 3380 3406 3331 3348 0 -34.69(-1.03%)
Sep 28, 2018 3338 3390 3333 3383 0 +45.12(+1.35%)
Sep 27, 2018 3392 3392 3322 3338 0 -53.28(-1.57%)
Sep 26, 2018 3406 3416 3380 3391 0 -11.11(-0.33%)
Sep 25, 2018 3431 3444 3394 3402 0 -21.08(-0.62%)
Sep 24, 2018 3433 3453 3408 3423 0 -19.28(-0.56%)
Sep 21, 2018 3481 3511 3437 3443 0 -39.45(-1.13%)
Sep 20, 2018 3504 3524 3453 3482 0 -16.10(-0.46%)
Sep 19, 2018 3560 3573 3466 3498 0 -59.18(-1.66%)
Sep 18, 2018 3630 3654 3540 3557 0 -68.24(-1.88%)
Sep 17, 2018 3633 3657 3584 3626 0 -3.63(-0.10%)
Sep 14, 2018 3658 3666 3610 3629 0 -3.63(-0.10%)
Sep 13, 2018 3633 3640 3612 3633 0 -1.59(-0.04%)
Sep 12, 2018 3581 3644 3581 3635 0 +50.57(+1.41%)
Sep 11, 2018 3593 3621 3577 3584 0 -8.85(-0.25%)
Sep 10, 2018 3564 3628 3564 3593 0 +24.26(+0.68%)
Sep 07, 2018 3562 3610 3544 3569 0 -6.57(-0.18%)
Sep 06, 2018 3580 3621 3562 3575 0 -23.13(-0.64%)
Sep 05, 2018 3537 3616 3506 3598 0 +59.86(+1.69%)
Sep 04, 2018 3536 3571 3512 3538 0 -4.76(-0.13%)
Aug 31, 2018 3543 3543 3543 3543 0 +27.89(+0.79%)
Aug 30, 2018 3539 3539 3505 3515 0 -16.33(-0.46%)
Aug 29, 2018 3493 3650 3493 3532 0 +44.67(+1.28%)
Aug 28, 2018 3509 3552 3480 3487 0 -29.02(-0.83%)
Aug 27, 2018 3506 3541 3485 3516 0 +31.74(+0.91%)
Aug 24, 2018 3456 3522 3450 3484 0 +4.53(+0.13%)
Aug 23, 2018 3372 3548 3299 3480 0 +195.68(+5.96%)
Aug 22, 2018 3321 3321 3231 3284 0 -45.80(-1.38%)
Aug 21, 2018 3390 3390 3311 3330 0 -46.71(-1.38%)
Aug 20, 2018 3401 3416 3375 3377 0 -18.82(-0.55%)
Aug 17, 2018 3349 3398 3344 3395 0 +37.87(+1.13%)
Aug 16, 2018 3365 3386 3342 3358 0 -0.46(-0.01%)
Aug 15, 2018 3320 3394 3320 3358 0 +26.30(+0.79%)
Aug 14, 2018 3314 3364 3314 3332 0 +19.05(+0.58%)
Aug 13, 2018 3323 3357 3303 3313 0 -22.67(-0.68%)
Aug 10, 2018 3295 3380 3295 3335 0 -12.48(-0.37%)
Aug 09, 2018 3352 3378 3326 3348 0 +6.58(+0.20%)
Aug 08, 2018 3344 3357 3328 3341 0 -4.53(-0.14%)
Aug 07, 2018 3370 3394 3312 3346 0 -13.16(-0.39%)
Aug 06, 2018 3350 3372 3343 3359 0 +18.82(+0.56%)
Aug 03, 2018 3324 3376 3310 3340 0 +18.14(+0.55%)
Aug 02, 2018 3253 3346 3248 3322 0 +63.26(+1.94%)
Aug 01, 2018 3290 3290 3244 3259 0 -29.70(-0.90%)
Jul 31, 2018 3311 3323 3271 3288 0 -13.15(-0.40%)
Jul 30, 2018 3275 3309 3238 3302 0 +19.72(+0.60%)
Jul 27, 2018 3304 3320 3273 3282 0 -12.92(-0.39%)
Jul 26, 2018 3228 3303 3228 3295 0 +71.88(+2.23%)
Jul 25, 2018 3215 3223 3128 3223 0 +17.45(+0.54%)
Jul 24, 2018 3248 3248 3194 3205 0 -40.58(-1.25%)
Jul 23, 2018 3270 3275 3222 3246 0 -31.97(-0.98%)
Jul 20, 2018 3265 3282 3262 3278 0 +10.66(+0.33%)
Jul 19, 2018 3211 3282 3211 3267 0 +45.80(+1.42%)
Jul 18, 2018 3230 3230 3198 3221 0 -8.39(-0.26%)
Jul 17, 2018 3199 3256 3199 3230 0 +33.55(+1.05%)
Jul 16, 2018 3228 3228 3180 3196 0 -30.15(-0.93%)
Jul 13, 2018 3231 3249 3207 3226 0 -12.02(-0.37%)
Jul 12, 2018 3265 3265 3213 3238 0 -22.22(-0.68%)
Jul 11, 2018 3265 3282 3229 3261 0 +4.31(+0.13%)
Jul 10, 2018 3216 3262 3204 3256 0 +51.24(+1.60%)
Jul 09, 2018 3236 3250 3196 3205 0 -42.17(-1.30%)
Jul 06, 2018 3246 3262 3235 3247 0 -0.91(-0.03%)
Jul 05, 2018 3177 3252 3173 3248 0 +75.05(+2.37%)
Jul 03, 2018 3173 3173 3173 3173 0 +3.18(+0.10%)
Jul 02, 2018 3141 3174 3133 3170 0 +31.51(+1.00%)
Jun 29, 2018 3148 3159 3123 3138 0 -12.92(-0.41%)
Jun 28, 2018 3117 3179 3117 3151 0 +24.94(+0.80%)
Jun 27, 2018 3127 3170 3107 3126 0 -55.77(-1.75%)
Jun 26, 2018 3173 3210 3132 3182 0 +1.14(+0.04%)
Jun 25, 2018 3133 3187 3117 3181 0 +46.48(+1.48%)
Jun 22, 2018 3079 3138 3077 3135 0 +66.66(+2.17%)
Jun 21, 2018 3086 3107 3051 3068 0 -13.61(-0.44%)
Jun 20, 2018 3087 3103 3060 3082 0 +4.31(+0.14%)
Jun 19, 2018 3033 3093 3032 3077 0 +23.58(+0.77%)
Jun 18, 2018 3054 3086 3013 3054 0 -9.75(-0.32%)
Jun 15, 2018 3063 3065 3008 3063 0 +55.55(+1.85%)
Jun 14, 2018 2981 3009 2955 3008 0 +31.52(+1.06%)
Jun 13, 2018 3005 3005 2968 2976 0 -18.37(-0.61%)
Jun 12, 2018 2998 2999 2972 2995 0 -3.40(-0.11%)
Jun 11, 2018 2963 3004 2963 2998 0 +40.36(+1.36%)
Jun 08, 2018 2922 2970 2922 2958 0 +36.51(+1.25%)
Jun 07, 2018 2906 2948 2879 2921 0 -3.86(-0.13%)
Jun 06, 2018 2900 2925 2879 2925 0 +19.50(+0.67%)
Jun 05, 2018 2890 2907 2866 2906 0 +19.73(+0.68%)
Jun 04, 2018 2859 2886 2847 2886 0 +35.37(+1.24%)
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.