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, 2016 2775 2788 2735 2749 0 -12.70(-0.46%)
May 27, 2016 2761 2761 2761 2761 0 +25.62(+0.94%)
May 26, 2016 2739 2779 2730 2736 0 -1.58(-0.06%)
May 25, 2016 2732 2764 2689 2737 0 +12.47(+0.46%)
May 24, 2016 2682 2732 2682 2725 0 +43.30(+1.61%)
May 23, 2016 2687 2709 2668 2682 0 +2.95(+0.11%)
May 20, 2016 2699 2720 2633 2679 0 -16.10(-0.60%)
May 19, 2016 2682 2708 2651 2695 0 +6.58(+0.24%)
May 18, 2016 2697 2697 2650 2688 0 -9.98(-0.37%)
May 17, 2016 2790 2818 2681 2698 0 -99.08(-3.54%)
May 16, 2016 2777 2826 2777 2797 0 +24.03(+0.87%)
May 13, 2016 2802 2823 2759 2773 0 -36.96(-1.32%)
May 12, 2016 2781 2813 2777 2810 0 +23.58(+0.85%)
May 11, 2016 2799 2800 2743 2787 0 -6.57(-0.24%)
May 10, 2016 2777 2798 2766 2793 0 +14.74(+0.53%)
May 09, 2016 2721 2794 2721 2778 0 -8.17(-0.29%)
May 06, 2016 2749 2801 2738 2787 0 +33.33(+1.21%)
May 05, 2016 2742 2770 2735 2753 0 +13.83(+0.50%)
May 04, 2016 2704 2760 2682 2739 0 +34.70(+1.28%)
May 03, 2016 2693 2738 2683 2705 0 -19.96(-0.73%)
May 02, 2016 2663 2731 2639 2725 0 +83.21(+3.15%)
Apr 29, 2016 2602 2687 2601 2641 0 +22.68(+0.87%)
Apr 28, 2016 2585 2817 2548 2619 0 +134.45(+5.41%)
Apr 27, 2016 2506 2518 2455 2484 0 -20.74(-0.83%)
Apr 26, 2016 2494 2522 2476 2505 0 +14.85(+0.60%)
Apr 25, 2016 2491 2511 2474 2490 0 -1.14(-0.05%)
Apr 22, 2016 2444 2500 2442 2491 0 +49.88(+2.04%)
Apr 21, 2016 2509 2509 2433 2442 0 -68.70(-2.74%)
Apr 20, 2016 2533 2539 2486 2510 0 -22.90(-0.90%)
Apr 19, 2016 2559 2560 2528 2533 0 -20.40(-0.80%)
Apr 18, 2016 2523 2554 2501 2554 0 +29.70(+1.18%)
Apr 15, 2016 2442 2525 2442 2524 0 +75.96(+3.10%)
Apr 14, 2016 2489 2499 2441 2448 0 -38.09(-1.53%)
Apr 13, 2016 2488 2495 2453 2486 0 +6.34(+0.26%)
Apr 12, 2016 2456 2487 2453 2480 0 +23.13(+0.94%)
Apr 11, 2016 2498 2522 2454 2456 0 -36.50(-1.46%)
Apr 08, 2016 2471 2493 2460 2493 0 +30.38(+1.23%)
Apr 07, 2016 2497 2514 2456 2463 0 -41.49(-1.66%)
Apr 06, 2016 2497 2512 2481 2504 0 +7.03(+0.28%)
Apr 05, 2016 2515 2527 2480 2497 0 -28.12(-1.11%)
Apr 04, 2016 2572 2578 2511 2525 0 -40.13(-1.56%)
Apr 01, 2016 2497 2576 2497 2565 0 +58.27(+2.32%)
Mar 31, 2016 2524 2529 2497 2507 0 -23.35(-0.92%)
Mar 30, 2016 2522 2540 2489 2530 0 +14.96(+0.59%)
Mar 29, 2016 2516 2553 2481 2515 0 +9.30(+0.37%)
Mar 28, 2016 2474 2524 2463 2506 0 +24.71(+1.00%)
Mar 24, 2016 2481 2481 2481 2481 0 +12.47(+0.51%)
Mar 23, 2016 2370 2478 2338 2469 0 +95.68(+4.03%)
Mar 22, 2016 2418 2427 2353 2373 0 -56.00(-2.31%)
Mar 21, 2016 2431 2466 2403 2429 0 +8.84(+0.37%)
Mar 18, 2016 2453 2460 2413 2420 0 -21.31(-0.87%)
Mar 17, 2016 2411 2449 2395 2442 0 +19.27(+0.80%)
Mar 16, 2016 2387 2435 2376 2422 0 +21.54(+0.90%)
Mar 15, 2016 2410 2434 2396 2401 0 -15.42(-0.64%)
Mar 14, 2016 2389 2423 2380 2416 0 +19.73(+0.82%)
Mar 11, 2016 2416 2450 2380 2397 0 -10.66(-0.44%)
Mar 10, 2016 2455 2456 2398 2407 0 -31.29(-1.28%)
Mar 09, 2016 2417 2445 2417 2439 0 +28.34(+1.18%)
Mar 08, 2016 2376 2422 2374 2410 0 +27.21(+1.14%)
Mar 07, 2016 2349 2383 2349 2383 0 +15.87(+0.67%)
Mar 04, 2016 2321 2371 2293 2367 0 +47.17(+2.03%)
Mar 03, 2016 2287 2321 2259 2320 0 +25.16(+1.10%)
Mar 02, 2016 2300 2319 2258 2295 0 -16.55(-0.72%)
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.