Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2016
2944
2994
2930
2947
0
+2.27(+0.08%)
Jul 28, 2016
2909
2968
2902
2944
0
+37.18(+1.28%)
Jul 27, 2016
2944
2944
2902
2907
0
-27.89(-0.95%)
Jul 26, 2016
2942
2989
2912
2935
0
+1.59(+0.05%)
Jul 25, 2016
2935
2952
2916
2934
0
+2.50(+0.09%)
Jul 22, 2016
2913
2947
2899
2931
0
+23.35(+0.80%)
Jul 21, 2016
2884
2914
2883
2908
0
+24.71(+0.86%)
Jul 20, 2016
2900
2913
2881
2883
0
-9.97(-0.34%)
Jul 19, 2016
2870
2894
2845
2893
0
+9.52(+0.33%)
Jul 18, 2016
2909
2919
2880
2883
0
-10.88(-0.38%)
Jul 15, 2016
2895
2903
2882
2894
0
+3.62(+0.13%)
Jul 14, 2016
2907
2928
2885
2891
0
-7.70(-0.27%)
Jul 13, 2016
2893
2908
2869
2898
0
+11.56(+0.40%)
Jul 12, 2016
2891
2916
2865
2887
0
-7.48(-0.26%)
Jul 11, 2016
2922
2922
2888
2894
0
-19.96(-0.68%)
Jul 08, 2016
2914
2919
2844
2914
0
+70.52(+2.48%)
Jul 07, 2016
2869
2900
2832
2844
0
-22.68(-0.79%)
Jul 05, 2016
2864
2886
2853
2866
0
+2.73(+0.10%)
Jul 01, 2016
2864
2864
2864
2864
0
-29.71(-1.03%)
Jun 30, 2016
2832
2904
2825
2893
0
+68.93(+2.44%)
Jun 29, 2016
2820
2834
2796
2824
0
+26.30(+0.94%)
Jun 28, 2016
2816
2817
2788
2798
0
-15.19(-0.54%)
Jun 27, 2016
2796
2831
2769
2813
0
+7.94(+0.28%)
Jun 24, 2016
2787
2848
2778
2805
0
-47.62(-1.67%)
Jun 23, 2016
2832
2853
2822
2853
0
+38.77(+1.38%)
Jun 22, 2016
2820
2838
2806
2814
0
-5.89(-0.21%)
Jun 21, 2016
2823
2827
2807
2820
0
+14.74(+0.53%)
Jun 20, 2016
2806
2843
2790
2805
0
+23.80(+0.86%)
Jun 17, 2016
2815
2816
2749
2782
0
-26.75(-0.95%)
Jun 16, 2016
2767
2810
2767
2808
0
+31.52(+1.14%)
Jun 15, 2016
2783
2791
2751
2777
0
+6.12(+0.22%)
Jun 14, 2016
2784
2784
2749
2771
0
-7.94(-0.29%)
Jun 13, 2016
2821
2825
2772
2779
0
-55.32(-1.95%)
Jun 10, 2016
2834
2844
2789
2834
0
-1.13(-0.04%)
Jun 09, 2016
2804
2839
2793
2835
0
+31.51(+1.12%)
Jun 08, 2016
2786
2810
2778
2804
0
+7.03(+0.25%)
Jun 07, 2016
2783
2812
2783
2797
0
-7.71(-0.27%)
Jun 06, 2016
2804
2814
2780
2804
0
+2.95(+0.11%)
Jun 03, 2016
2772
2806
2766
2801
0
+30.83(+1.11%)
Jun 02, 2016
2756
2775
2729
2770
0
+19.50(+0.71%)
Jun 01, 2016
2742
2760
2734
2751
0
+2.27(+0.08%)
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%)
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%)
Jan 04, 2016
2581
2602
2540
2559
0
-58.72(-2.24%)
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%)
Oct 01, 2015
2215
2215
2166
2191
0
-19.49(-0.88%)
Sep 30, 2015
2232
2246
2188
2210
0
-3.41(-0.15%)
Sep 29, 2015
2242
2244
2203
2214
0
-29.70(-1.32%)
Sep 28, 2015
2260
2266
2237
2243
0
-16.55(-0.73%)
Sep 25, 2015
2276
2304
2256
2260
0
+2.27(+0.10%)
Sep 24, 2015
2248
2274
2234
2258
0
+2.27(+0.10%)
Sep 23, 2015
2259
2267
2244
2255
0
+0.22(+0.01%)
Sep 22, 2015
2250
2261
2228
2255
0
-12.47(-0.55%)
Sep 21, 2015
2257
2278
2246
2268
0
+19.50(+0.87%)
Sep 18, 2015
2238
2278
2238
2248
0
-19.95(-0.88%)
Sep 17, 2015
2267
2304
2258
2268
0
-5.22(-0.23%)
Sep 16, 2015
2256
2279
2249
2273
0
+24.49(+1.09%)
Sep 15, 2015
2243
2256
2228
2249
0
+13.60(+0.61%)
Sep 14, 2015
2245
2251
2230
2235
0
-5.44(-0.24%)
Sep 11, 2015
2211
2255
2211
2241
0
+16.55(+0.74%)
Sep 10, 2015
2219
2250
2212
2224
0
+0.91(+0.04%)
Sep 09, 2015
2267
2271
2217
2223
0
-33.33(-1.48%)
Sep 08, 2015
2234
2262
2212
2256
0
+49.88(+2.26%)
Sep 04, 2015
2207
2207
2207
2207
0
-12.47(-0.56%)
Sep 03, 2015
2205
2247
2199
2219
0
+13.38(+0.61%)
Sep 02, 2015
2176
2208
2165
2206
0
+49.88(+2.31%)
Sep 01, 2015
2143
2182
2141
2156
0
+5.67(+0.26%)
Aug 31, 2015
2168
2181
2139
2150
0
-20.63(-0.95%)
Aug 28, 2015
2161
2173
2145
2171
0
-0.91(-0.04%)
Aug 27, 2015
2150
2177
2136
2172
0
+34.69(+1.62%)
Aug 26, 2015
2134
2145
2089
2137
0
+44.21(+2.11%)
Aug 25, 2015
2175
2175
2089
2093
0
-30.15(-1.42%)
Aug 24, 2015
2085
2166
2069
2123
0
-51.02(-2.35%)
Aug 21, 2015
2125
2185
2125
2174
0
+16.78(+0.78%)
Aug 20, 2015
2122
2185
2095
2157
0
+27.44(+1.29%)
Aug 19, 2015
2118
2147
2106
2130
0
-1.14(-0.05%)
Aug 18, 2015
2151
2154
2053
2131
0
-30.38(-1.41%)
Aug 17, 2015
2147
2164
2134
2161
0
+5.67(+0.26%)
Aug 14, 2015
2128
2157
2128
2156
0
+19.72(+0.92%)
Aug 13, 2015
2138
2154
2122
2136
0
-1.81(-0.08%)
Aug 12, 2015
2146
2158
2110
2138
0
-19.73(-0.91%)
Aug 11, 2015
2156
2173
2140
2157
0
-9.75(-0.45%)
Aug 10, 2015
2169
2180
2152
2167
0
+6.58(+0.30%)
Aug 07, 2015
2145
2162
2129
2161
0
+5.90(+0.27%)
Aug 06, 2015
2166
2167
2147
2155
0
-7.49(-0.35%)
Aug 05, 2015
2158
2177
2152
2162
0
+14.51(+0.68%)
Aug 04, 2015
2124
2164
2124
2148
0
+23.81(+1.12%)
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
.