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 (%)
Apr 30, 2015 2090 2108 2022 2033 0 -78.68(-3.73%)
Apr 29, 2015 2147 2147 2108 2112 0 -40.81(-1.90%)
Apr 28, 2015 2125 2166 2121 2152 0 +27.88(+1.31%)
Apr 27, 2015 2154 2155 2105 2125 0 -25.39(-1.18%)
Apr 24, 2015 2155 2167 2134 2150 0 -4.99(-0.23%)
Apr 23, 2015 2148 2177 2137 2155 0 +3.63(+0.17%)
Apr 22, 2015 2169 2169 2134 2151 0 -12.70(-0.59%)
Apr 21, 2015 2182 2190 2162 2164 0 -6.35(-0.29%)
Apr 20, 2015 2147 2176 2141 2170 0 +34.01(+1.59%)
Apr 17, 2015 2147 2159 2126 2136 0 -27.20(-1.26%)
Apr 16, 2015 2156 2176 2147 2164 0 +10.65(+0.49%)
Apr 15, 2015 2167 2173 2147 2153 0 -7.48(-0.35%)
Apr 14, 2015 2169 2174 2152 2160 0 -6.35(-0.29%)
Apr 13, 2015 2170 2183 2162 2167 0 -5.66(-0.26%)
Apr 10, 2015 2160 2177 2152 2172 0 +15.87(+0.74%)
Apr 09, 2015 2173 2176 2135 2156 0 -20.18(-0.93%)
Apr 08, 2015 2164 2192 2153 2177 0 +9.97(+0.46%)
Apr 07, 2015 2210 2217 2165 2167 0 -32.19(-1.46%)
Apr 06, 2015 2175 2213 2175 2199 0 +15.30(+0.70%)
Apr 02, 2015 2184 2184 2184 2184 0 +7.71(+0.35%)
Apr 01, 2015 2149 2177 2122 2176 0 +17.91(+0.83%)
Mar 31, 2015 2167 2175 2143 2158 0 -13.71(-0.63%)
Mar 30, 2015 2140 2186 2131 2172 0 +43.30(+2.03%)
Mar 27, 2015 2100 2131 2100 2128 0 +24.49(+1.16%)
Mar 26, 2015 2088 2109 2083 2104 0 +13.83(+0.66%)
Mar 25, 2015 2135 2137 2065 2090 0 -34.92(-1.64%)
Mar 24, 2015 2125 2138 2113 2125 0 -7.71(-0.36%)
Mar 23, 2015 2129 2152 2121 2133 0 +4.09(+0.19%)
Mar 20, 2015 2110 2137 2095 2129 0 +34.69(+1.66%)
Mar 19, 2015 2085 2106 2078 2094 0 -5.45(-0.26%)
Mar 18, 2015 2070 2115 2059 2099 0 +30.61(+1.48%)
Mar 17, 2015 2044 2080 2035 2069 0 +29.48(+1.45%)
Mar 16, 2015 2032 2057 2020 2039 0 +20.63(+1.02%)
Mar 13, 2015 2047 2051 1997 2019 0 -35.02(-1.71%)
Mar 12, 2015 2013 2057 1999 2054 0 +56.69(+2.84%)
Mar 11, 2015 1998 2002 1969 1997 0 -1.82(-0.09%)
Mar 10, 2015 2028 2034 1989 1999 0 -44.21(-2.16%)
Mar 09, 2015 2025 2047 2025 2043 0 +17.91(+0.88%)
Mar 06, 2015 2038 2052 2018 2025 0 -27.89(-1.36%)
Mar 05, 2015 2054 2065 2030 2053 0 -6.35(-0.31%)
Mar 04, 2015 2059 2072 2036 2059 0 +4.42(+0.22%)
Mar 03, 2015 2055 2065 2042 2055 0 -8.95(-0.43%)
Mar 02, 2015 2076 2085 2050 2064 0 -8.62(-0.42%)
Feb 27, 2015 2063 2093 2063 2072 0 +8.27(+0.40%)
Feb 26, 2015 2064 2079 2064 2064 0 +8.39(+0.41%)
Feb 25, 2015 2069 2071 2047 2056 0 -10.43(-0.50%)
Feb 24, 2015 2073 2073 2052 2066 0 +9.97(+0.48%)
Feb 23, 2015 2056 2060 2040 2056 0 -1.58(-0.08%)
Feb 20, 2015 2048 2063 2029 2058 0 +14.51(+0.71%)
Feb 19, 2015 2054 2071 2037 2043 0 -11.57(-0.56%)
Feb 18, 2015 2029 2059 2029 2055 0 +18.82(+0.92%)
Feb 17, 2015 2034 2049 2023 2036 0 +7.26(+0.36%)
Feb 13, 2015 2029 2029 2029 2029 0 -16.33(-0.80%)
Feb 12, 2015 2064 2064 2037 2045 0 -12.47(-0.61%)
Feb 11, 2015 2063 2072 2042 2058 0 -13.37(-0.65%)
Feb 10, 2015 2058 2077 2040 2071 0 +26.30(+1.29%)
Feb 09, 2015 2062 2082 2037 2045 0 -24.72(-1.19%)
Feb 06, 2015 2072 2092 2056 2069 0 -6.80(-0.33%)
Feb 05, 2015 2067 2080 2051 2076 0 +20.64(+1.00%)
Feb 04, 2015 2059 2074 2046 2056 0 -15.88(-0.77%)
Feb 03, 2015 2060 2076 2030 2071 0 +15.96(+0.78%)
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.