Skip to main content
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 (%)
Sep 30, 2020 4044 4112 4029 4054 0 +12.70(+0.31%)
Sep 29, 2020 4153 4153 4037 4041 0 -108.38(-2.61%)
Sep 28, 2020 4116 4177 4105 4150 0 +69.15(+1.69%)
Sep 25, 2020 4042 4111 4040 4081 0 +33.79(+0.83%)
Sep 24, 2020 4018 4102 3987 4047 0 +38.77(+0.97%)
Sep 23, 2020 4029 4053 3974 4008 0 -2.27(-0.06%)
Sep 22, 2020 3987 4058 3966 4010 0 +27.21(+0.68%)
Sep 21, 2020 4018 4044 3941 3983 0 -85.03(-2.09%)
Sep 18, 2020 4066 4112 4011 4068 0 +35.83(+0.89%)
Sep 17, 2020 4018 4061 4013 4032 0 -30.16(-0.74%)
Sep 16, 2020 4034 4110 4028 4062 0 +39.00(+0.97%)
Sep 15, 2020 4194 4194 4012 4023 0 +18.59(+0.46%)
Sep 14, 2020 3945 4013 3889 4005 0 +67.34(+1.71%)
Sep 11, 2020 3986 4009 3919 3937 0 -49.20(-1.23%)
Sep 10, 2020 4002 4035 3983 3987 0 -24.94(-0.62%)
Sep 09, 2020 3983 4064 3983 4012 0 +48.07(+1.21%)
Sep 08, 2020 4035 4035 3955 3964 0 -121.08(-2.96%)
Sep 04, 2020 4061 4096 4003 4085 0 +52.83(+1.31%)
Sep 03, 2020 4064 4096 4008 4032 0 -47.61(-1.17%)
Sep 02, 2020 4013 4127 4013 4079 0 +65.07(+1.62%)
Sep 01, 2020 4017 4045 3958 4014 0 -15.19(-0.38%)
Aug 31, 2020 3942 4059 3902 4030 0 +71.87(+1.82%)
Aug 28, 2020 3937 3985 3879 3958 0 +38.32(+0.98%)
Aug 27, 2020 3911 4178 3854 3919 0 +85.03(+2.22%)
Aug 26, 2020 3837 3877 3818 3834 0 -2.04(-0.05%)
Aug 25, 2020 3898 3898 3825 3836 0 -42.17(-1.09%)
Aug 24, 2020 3815 3882 3801 3879 0 +87.74(+2.31%)
Aug 21, 2020 3776 3813 3768 3791 0 +2.27(+0.06%)
Aug 20, 2020 3772 3820 3723 3789 0 -3.63(-0.10%)
Aug 19, 2020 3804 3804 3758 3792 0 +1.59(+0.04%)
Aug 18, 2020 3834 3837 3783 3791 0 -53.96(-1.40%)
Aug 17, 2020 3836 3884 3824 3845 0 +20.40(+0.53%)
Aug 14, 2020 3863 3892 3803 3824 0 -59.86(-1.54%)
Aug 13, 2020 3887 3918 3863 3884 0 -9.97(-0.26%)
Aug 12, 2020 3851 3921 3849 3894 0 +71.19(+1.86%)
Aug 11, 2020 3843 3869 3810 3823 0 +21.32(+0.56%)
Aug 10, 2020 3759 3805 3735 3801 0 +57.36(+1.53%)
Aug 07, 2020 3634 3745 3634 3744 0 +97.95(+2.69%)
Aug 06, 2020 3620 3660 3620 3646 0 +17.68(+0.49%)
Aug 05, 2020 3674 3677 3614 3628 0 -19.95(-0.55%)
Aug 04, 2020 3603 3665 3583 3648 0 +20.18(+0.56%)
Aug 03, 2020 3612 3644 3563 3628 0 +32.42(+0.90%)
Jul 31, 2020 3571 3611 3553 3596 0 +5.45(+0.15%)
Jul 30, 2020 3572 3618 3551 3590 0 -16.78(-0.47%)
Jul 29, 2020 3588 3649 3567 3607 0 +45.34(+1.27%)
Jul 28, 2020 3584 3648 3542 3562 0 -43.30(-1.20%)
Jul 27, 2020 3557 3615 3540 3605 0 +56.68(+1.60%)
Jul 24, 2020 3613 3717 3542 3548 0 -51.69(-1.44%)
Jul 23, 2020 3601 3631 3559 3600 0 +14.28(+0.40%)
Jul 22, 2020 3541 3608 3511 3586 0 +27.66(+0.78%)
Jul 21, 2020 3571 3643 3556 3558 0 +18.14(+0.51%)
Jul 20, 2020 3535 3563 3483 3540 0 -14.06(-0.40%)
Jul 17, 2020 3591 3613 3552 3554 0 -36.73(-1.02%)
Jul 16, 2020 3547 3615 3547 3591 0 +33.33(+0.94%)
Jul 15, 2020 3593 3628 3550 3557 0 +19.96(+0.56%)
Jul 14, 2020 3490 3550 3460 3538 0 +48.97(+1.40%)
Jul 13, 2020 3560 3584 3483 3489 0 -58.50(-1.65%)
Jul 10, 2020 3494 3561 3465 3547 0 +75.28(+2.17%)
Jul 09, 2020 3531 3545 3433 3472 0 -79.36(-2.23%)
Jul 08, 2020 3593 3600 3483 3551 0 -42.62(-1.19%)
Jul 07, 2020 3570 3622 3570 3594 0 -3.86(-0.11%)
Jul 06, 2020 3618 3647 3583 3598 0 +25.39(+0.71%)
Jul 02, 2020 3563 3612 3556 3572 0 +60.32(+1.72%)
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.