Financial News

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 (%)
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%)
Aug 03, 2015 2114 2126 2101 2124 0 +10.43(+0.49%)
Jul 31, 2015 2113 2134 2102 2113 0 +7.94(+0.38%)
Jul 30, 2015 2087 2116 2079 2105 0 +7.03(+0.34%)
Jul 29, 2015 2088 2106 2065 2098 0 +10.43(+0.50%)
Jul 28, 2015 2070 2094 2032 2088 0 +24.26(+1.18%)
Jul 27, 2015 2052 2070 2041 2064 0 +4.08(+0.20%)
Jul 24, 2015 2070 2080 2058 2060 0 -12.47(-0.60%)
Jul 23, 2015 2103 2113 2068 2072 0 -30.39(-1.45%)
Jul 22, 2015 2083 2103 2083 2103 0 +18.37(+0.88%)
Jul 21, 2015 2087 2096 2076 2084 0 -1.81(-0.09%)
Jul 20, 2015 2086 2093 2074 2086 0 +0.90(+0.04%)
Jul 17, 2015 2097 2097 2074 2085 0 -7.93(-0.38%)
Jul 16, 2015 2085 2100 2074 2093 0 +20.86(+1.01%)
Jul 15, 2015 2084 2090 2066 2072 0 -13.61(-0.65%)
Jul 14, 2015 2092 2099 2075 2086 0 -5.44(-0.26%)
Jul 13, 2015 2088 2094 2073 2091 0 +9.30(+0.45%)
Jul 10, 2015 2067 2091 2042 2082 0 +32.65(+1.59%)
Jul 09, 2015 2083 2083 2044 2049 0 -17.92(-0.87%)
Jul 08, 2015 2060 2078 2052 2067 0 -3.40(-0.16%)
Jul 07, 2015 2054 2080 2039 2071 0 +13.15(+0.64%)
Jul 06, 2015 2048 2061 2044 2057 0 -1.81(-0.09%)
Jul 02, 2015 2059 2059 2059 2059 0 +2.72(+0.13%)
Jul 01, 2015 2074 2074 2046 2056 0 -3.40(-0.17%)
Jun 30, 2015 2059 2077 2047 2060 0 +12.02(+0.59%)
Jun 29, 2015 2063 2081 2045 2048 0 -25.62(-1.24%)
Jun 26, 2015 2069 2078 2056 2074 0 +4.76(+0.23%)
Jun 25, 2015 2065 2083 2060 2069 0 +4.08(+0.20%)
Jun 24, 2015 2072 2082 2058 2065 0 -13.16(-0.63%)
Jun 23, 2015 2083 2084 2068 2078 0 -18.59(-0.89%)
Jun 22, 2015 2093 2113 2084 2096 0 +14.06(+0.68%)
Jun 19, 2015 2077 2096 2074 2082 0 +9.75(+0.47%)
Jun 18, 2015 2054 2084 2049 2073 0 +27.67(+1.35%)
Jun 17, 2015 2054 2054 2037 2045 0 +0.90(+0.04%)
Jun 16, 2015 2005 2054 2005 2044 0 +33.33(+1.66%)
Jun 15, 2015 2015 2015 1980 2011 0 -13.38(-0.66%)
Jun 12, 2015 2029 2029 2010 2024 0 -9.74(-0.48%)
Jun 11, 2015 2027 2040 2020 2034 0 +8.38(+0.41%)
Jun 10, 2015 2013 2048 2009 2025 0 +22.68(+1.13%)
Jun 09, 2015 1997 2016 1989 2003 0 +1.81(+0.09%)
Jun 08, 2015 1993 2009 1993 2001 0 +0.00(+0.00%)
Jun 05, 2015 1991 2004 1978 2001 0 -1.59(-0.08%)
Jun 04, 2015 2023 2026 1996 2003 0 -21.54(-1.06%)
Jun 03, 2015 2013 2031 1998 2024 0 +10.43(+0.52%)
Jun 02, 2015 2008 2026 1997 2014 0 -2.50(-0.12%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback