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 (%)
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%)
Mar 01, 2016 2303 2339 2270 2311 0 +3.86(+0.17%)
Feb 29, 2016 2308 2334 2295 2307 0 +11.56(+0.50%)
Feb 26, 2016 2347 2347 2272 2296 0 -51.47(-2.19%)
Feb 25, 2016 2318 2353 2308 2347 0 +35.82(+1.55%)
Feb 24, 2016 2290 2320 2286 2312 0 +5.67(+0.25%)
Feb 23, 2016 2262 2325 2249 2306 0 +30.39(+1.34%)
Feb 22, 2016 2334 2346 2264 2276 0 -42.18(-1.82%)
Feb 19, 2016 2313 2349 2290 2318 0 +5.44(+0.24%)
Feb 18, 2016 2291 2324 2255 2312 0 +34.47(+1.51%)
Feb 17, 2016 2292 2305 2273 2278 0 -12.25(-0.53%)
Feb 16, 2016 2303 2323 2278 2290 0 +9.53(+0.42%)
Feb 12, 2016 2281 2281 2281 2281 0 -7.26(-0.32%)
Feb 11, 2016 2249 2301 2249 2288 0 +6.35(+0.28%)
Feb 10, 2016 2281 2281 2277 2281 0 -10.66(-0.47%)
Feb 09, 2016 2215 2310 2186 2292 0 +57.59(+2.58%)
Feb 08, 2016 2173 2247 2172 2234 0 +38.32(+1.74%)
Feb 05, 2016 2230 2275 2196 2196 0 -33.33(-1.49%)
Feb 04, 2016 2242 2256 2216 2230 0 -20.40(-0.91%)
Feb 03, 2016 2311 2336 2224 2250 0 -45.12(-1.97%)
Feb 02, 2016 2295 2317 2290 2295 0 -20.64(-0.89%)
Feb 01, 2016 2284 2337 2262 2316 0 +10.21(+0.44%)
Jan 29, 2016 2347 2351 2205 2305 0 -53.74(-2.28%)
Jan 28, 2016 2448 2607 2337 2359 0 -282.28(-10.69%)
Jan 27, 2016 2668 2708 2622 2641 0 -34.24(-1.28%)
Jan 26, 2016 2687 2713 2668 2676 0 +0.45(+0.02%)
Jan 25, 2016 2689 2716 2667 2675 0 -15.19(-0.56%)
Jan 22, 2016 2661 2699 2633 2690 0 +41.49(+1.57%)
Jan 21, 2016 2653 2664 2621 2649 0 +9.07(+0.34%)
Jan 20, 2016 2620 2664 2587 2640 0 -1.13(-0.04%)
Jan 19, 2016 2632 2654 2616 2641 0 +39.90(+1.53%)
Jan 15, 2016 2601 2601 2601 2601 0 -11.11(-0.43%)
Jan 14, 2016 2597 2634 2584 2612 0 +24.49(+0.95%)
Jan 13, 2016 2654 2660 2578 2588 0 -58.50(-2.21%)
Jan 12, 2016 2610 2648 2594 2646 0 +61.45(+2.38%)
Jan 11, 2016 2606 2614 2559 2585 0 +0.23(+0.01%)
Jan 08, 2016 2640 2649 2581 2585 0 -49.89(-1.89%)
Jan 07, 2016 2590 2644 2590 2634 0 +10.66(+0.41%)
Jan 06, 2016 2596 2643 2596 2624 0 -6.80(-0.26%)
Jan 05, 2016 2572 2638 2564 2631 0 +71.42(+2.79%)
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.