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 (%)
Sep 30, 2019
3199
3247
3141
3144
0
-23.58(-0.74%)
Sep 27, 2019
3217
3226
3161
3167
0
-46.48(-1.45%)
Sep 26, 2019
3249
3313
3207
3214
0
-35.82(-1.10%)
Sep 25, 2019
3202
3266
3202
3250
0
+56.00(+1.75%)
Sep 24, 2019
3243
3318
3180
3194
0
-37.64(-1.16%)
Sep 23, 2019
3265
3347
3220
3231
0
-17.45(-0.54%)
Sep 20, 2019
3303
3323
3245
3249
0
-35.83(-1.09%)
Sep 19, 2019
3311
3323
3276
3284
0
-24.94(-0.75%)
Sep 18, 2019
3276
3316
3269
3309
0
+22.22(+0.68%)
Sep 17, 2019
3304
3337
3265
3287
0
-28.34(-0.85%)
Sep 16, 2019
3299
3342
3276
3316
0
+4.99(+0.15%)
Sep 13, 2019
3309
3349
3286
3311
0
-3.86(-0.12%)
Sep 12, 2019
3331
3333
3277
3314
0
-9.07(-0.27%)
Sep 11, 2019
3293
3340
3265
3323
0
+37.19(+1.13%)
Sep 10, 2019
3249
3322
3220
3286
0
+17.23(+0.53%)
Sep 09, 2019
3360
3360
3253
3269
0
-75.05(-2.24%)
Sep 06, 2019
3369
3397
3329
3344
0
-27.66(-0.82%)
Sep 05, 2019
3335
3400
3325
3372
0
+47.16(+1.42%)
Sep 04, 2019
3322
3342
3289
3325
0
+15.64(+0.47%)
Sep 03, 2019
3295
3329
3258
3309
0
+0.91(+0.03%)
Aug 30, 2019
3283
3340
3283
3308
0
+35.60(+1.09%)
Aug 29, 2019
3281
3281
3244
3272
0
+27.89(+0.86%)
Aug 28, 2019
3158
3265
3149
3245
0
+65.98(+2.08%)
Aug 27, 2019
3400
3462
3162
3179
0
-315.16(-9.02%)
Aug 26, 2019
3473
3521
3432
3494
0
+49.88(+1.45%)
Aug 23, 2019
3522
3522
3430
3444
0
-84.58(-2.40%)
Aug 22, 2019
3496
3555
3488
3528
0
+23.13(+0.66%)
Aug 21, 2019
3515
3528
3493
3505
0
+3.63(+0.10%)
Aug 20, 2019
3574
3588
3500
3502
0
-74.60(-2.09%)
Aug 19, 2019
3560
3587
3535
3576
0
+30.16(+0.85%)
Aug 16, 2019
3519
3574
3493
3546
0
+35.60(+1.01%)
Aug 15, 2019
3448
3521
3422
3511
0
+75.50(+2.20%)
Aug 14, 2019
3480
3508
3417
3435
0
-61.90(-1.77%)
Aug 13, 2019
3484
3561
3442
3497
0
+11.34(+0.33%)
Aug 12, 2019
3497
3513
3452
3486
0
-15.65(-0.45%)
Aug 09, 2019
3488
3511
3461
3501
0
+14.97(+0.43%)
Aug 08, 2019
3442
3491
3431
3486
0
+53.05(+1.55%)
Aug 07, 2019
3351
3442
3331
3433
0
+70.52(+2.10%)
Aug 06, 2019
3359
3420
3339
3363
0
+9.75(+0.29%)
Aug 05, 2019
3447
3467
3340
3353
0
-112.92(-3.26%)
Aug 02, 2019
3479
3507
3460
3466
0
-16.55(-0.48%)
Aug 01, 2019
3537
3572
3477
3482
0
-50.56(-1.43%)
Jul 31, 2019
3513
3588
3512
3533
0
+25.39(+0.72%)
Jul 30, 2019
3472
3529
3447
3508
0
+35.38(+1.02%)
Jul 29, 2019
3463
3485
3432
3472
0
+15.19(+0.44%)
Jul 26, 2019
3409
3466
3372
3457
0
+58.72(+1.73%)
Jul 25, 2019
3446
3481
3395
3398
0
-44.44(-1.29%)
Jul 24, 2019
3431
3463
3414
3443
0
+18.14(+0.53%)
Jul 23, 2019
3459
3487
3420
3425
0
-10.66(-0.31%)
Jul 22, 2019
3416
3455
3374
3435
0
+30.39(+0.89%)
Jul 19, 2019
3414
3433
3387
3405
0
-14.29(-0.42%)
Jul 18, 2019
3369
3432
3365
3419
0
+47.62(+1.41%)
Jul 17, 2019
3363
3374
3333
3372
0
+16.09(+0.48%)
Jul 16, 2019
3363
3382
3349
3355
0
-5.21(-0.16%)
Jul 15, 2019
3366
3387
3351
3361
0
+4.99(+0.15%)
Jul 12, 2019
3364
3369
3335
3356
0
+3.40(+0.10%)
Jul 11, 2019
3369
3379
3318
3352
0
-20.18(-0.60%)
Jul 10, 2019
3355
3396
3331
3372
0
+19.27(+0.57%)
Jul 09, 2019
3351
3358
3324
3353
0
-5.44(-0.16%)
Jul 08, 2019
3375
3379
3346
3359
0
-16.10(-0.48%)
Jul 05, 2019
3368
3377
3338
3375
0
-2.27(-0.07%)
Jul 03, 2019
3362
3414
3340
3377
0
+29.48(+0.88%)
Jul 02, 2019
3345
3367
3322
3348
0
-5.67(-0.17%)
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
.