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 (%)
Jan 31, 2012 1500 1505 1491 1501 0 +3.24(+0.22%)
Jan 30, 2012 1498 1503 1489 1497 0 -7.67(-0.51%)
Jan 27, 2012 1511 1513 1498 1505 0 -6.13(-0.41%)
Jan 26, 2012 1510 1525 1502 1511 0 +6.85(+0.46%)
Jan 25, 2012 1493 1524 1492 1504 0 +4.47(+0.30%)
Jan 24, 2012 1499 1510 1494 1500 0 -3.93(-0.26%)
Jan 23, 2012 1510 1513 1495 1504 0 -7.96(-0.53%)
Jan 20, 2012 1522 1523 1499 1512 0 -9.07(-0.60%)
Jan 19, 2012 1525 1527 1511 1521 0 -1.05(-0.07%)
Jan 18, 2012 1501 1525 1500 1522 0 +21.19(+1.41%)
Jan 17, 2012 1501 1516 1496 1501 0 +12.83(+0.86%)
Jan 13, 2012 1488 1488 1488 0 -15.11(-1.01%)
Jan 12, 2012 1500 1506 1494 1503 0 +9.84(+0.66%)
Jan 11, 2012 1496 1499 1486 1493 0 -4.85(-0.32%)
Jan 10, 2012 1500 1503 1492 1498 0 +8.79(+0.59%)
Jan 09, 2012 1488 1492 1479 1489 0 +6.49(+0.44%)
Jan 06, 2012 1495 1497 1480 1483 0 -7.29(-0.49%)
Jan 05, 2012 1480 1496 1477 1490 0 +10.78(+0.73%)
Jan 04, 2012 1479 1486 1472 1479 0 -3.78(-0.25%)
Dec 30, 2011 1490 1496 1482 1483 0 -12.01(-0.80%)
Dec 29, 2011 1482 1495 1480 1495 0 +15.60(+1.05%)
Dec 28, 2011 1488 1490 1478 1479 0 -16.30(-1.09%)
Dec 27, 2011 1495 1504 1491 1496 0 -0.03(-0.00%)
Dec 23, 2011 1496 1496 1496 0 +13.50(+0.91%)
Dec 21, 2011 1466 1489 1465 1482 0 +17.67(+1.21%)
Dec 20, 2011 1451 1467 1449 1465 0 +22.55(+1.56%)
Dec 19, 2011 1460 1465 1439 1442 0 -9.41(-0.65%)
Dec 16, 2011 1457 1464 1443 1451 0 +1.42(+0.10%)
Dec 15, 2011 1442 1457 1440 1450 0 +12.44(+0.87%)
Dec 14, 2011 1432 1448 1432 1438 0 -3.62(-0.25%)
Dec 13, 2011 1451 1463 1438 1441 0 -4.47(-0.31%)
Dec 12, 2011 1454 1455 1435 1446 0 -12.05(-0.83%)
Dec 09, 2011 1440 1465 1439 1458 0 +22.38(+1.56%)
Dec 08, 2011 1440 1450 1432 1435 0 -9.23(-0.64%)
Dec 07, 2011 1444 1452 1437 1445 0 -4.47(-0.31%)
Dec 06, 2011 1451 1457 1442 1449 0 +0.22(+0.02%)
Dec 05, 2011 1462 1464 1440 1449 0 +1.34(+0.09%)
Dec 02, 2011 1454 1455 1442 1447 0 -1.16(-0.08%)
Dec 01, 2011 1439 1454 1436 1449 0 +9.37(+0.65%)
Nov 30, 2011 1430 1440 1425 1439 0 +34.64(+2.47%)
Nov 29, 2011 1394 1411 1391 1405 0 +15.44(+1.11%)
Nov 28, 2011 1377 1395 1373 1389 0 +24.96(+1.83%)
Nov 25, 2011 1359 1373 1356 1364 0 +2.65(+0.19%)
Nov 23, 2011 1362 1362 1362 0 -15.58(-1.13%)
Nov 22, 2011 1371 1386 1367 1377 0 +8.39(+0.61%)
Nov 21, 2011 1372 1382 1362 1369 0 -18.02(-1.30%)
Nov 18, 2011 1395 1402 1384 1387 0 -15.52(-1.11%)
Nov 17, 2011 1403 1414 1393 1402 0 -6.75(-0.48%)
Nov 16, 2011 1412 1428 1405 1409 0 -15.52(-1.09%)
Nov 15, 2011 1419 1429 1414 1425 0 +3.19(+0.22%)
Nov 14, 2011 1428 1429 1414 1421 0 -4.83(-0.34%)
Nov 11, 2011 1422 1432 1421 1426 0 +17.01(+1.21%)
Nov 10, 2011 1406 1414 1397 1409 0 +15.40(+1.10%)
Nov 09, 2011 1408 1411 1390 1394 0 -29.99(-2.11%)
Nov 08, 2011 1423 1426 1408 1424 0 +7.34(+0.52%)
Nov 07, 2011 1411 1419 1396 1416 0 +9.39(+0.67%)
Nov 04, 2011 1425 1426 1400 1407 0 -20.99(-1.47%)
Nov 03, 2011 1433 1446 1412 1428 0 +35.99(+2.59%)
Nov 02, 2011 1404 1406 1383 1392 0 +5.07(+0.37%)
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.