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 (%)
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%)
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.