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 (%)
Oct 30, 2009 1088 1101 1083 1092 0 -4.66(-0.42%)
Oct 29, 2009 1082 1099 1076 1097 0 +22.06(+2.05%)
Oct 28, 2009 1070 1080 1066 1075 0 +4.59(+0.43%)
Oct 27, 2009 1073 1077 1065 1070 0 +0.71(+0.07%)
Oct 26, 2009 1080 1091 1064 1070 0 -11.12(-1.03%)
Oct 23, 2009 1081 1083 1074 1081 0 -6.27(-0.58%)
Oct 22, 2009 1090 1094 1079 1087 0 -8.65(-0.79%)
Oct 21, 2009 1090 1109 1087 1096 0 +5.46(+0.50%)
Oct 20, 2009 1088 1092 1085 1090 0 -0.17(-0.02%)
Oct 19, 2009 1084 1095 1083 1090 0 +8.07(+0.75%)
Oct 16, 2009 1055 1090 1052 1082 0 +12.08(+1.13%)
Oct 15, 2009 1056 1071 1056 1070 0 +12.28(+1.16%)
Oct 14, 2009 1052 1062 1048 1058 0 +10.52(+1.00%)
Oct 13, 2009 1054 1057 1044 1048 0 -7.37(-0.70%)
Oct 12, 2009 1055 1062 1046 1055 0 +9.06(+0.87%)
Oct 09, 2009 1051 1053 1040 1046 0 -4.01(-0.38%)
Oct 08, 2009 1053 1055 1045 1050 0 +3.49(+0.33%)
Oct 07, 2009 1048 1052 1043 1046 0 -1.75(-0.17%)
Oct 06, 2009 1047 1053 1044 1048 0 +4.04(+0.39%)
Oct 05, 2009 1039 1046 1029 1044 0 +5.24(+0.50%)
Oct 02, 2009 1036 1042 1031 1039 0 -1.83(-0.18%)
Oct 01, 2009 1052 1052 1034 1041 0 -13.78(-1.31%)
Sep 30, 2009 1048 1056 1036 1054 0 +7.08(+0.68%)
Sep 29, 2009 1054 1058 1043 1047 0 -7.01(-0.66%)
Sep 28, 2009 1055 1063 1049 1054 0 -7.80(-0.73%)
Sep 25, 2009 1059 1071 1054 1062 0 +5.07(+0.48%)
Sep 24, 2009 1058 1065 1050 1057 0 +1.03(+0.10%)
Sep 23, 2009 1063 1070 1053 1056 0 -3.83(-0.36%)
Sep 22, 2009 1073 1073 1055 1060 0 -8.05(-0.75%)
Sep 21, 2009 1062 1076 1060 1068 0 +0.30(+0.03%)
Sep 18, 2009 1067 1070 1058 1068 0 +4.86(+0.46%)
Sep 17, 2009 1061 1073 1059 1063 0 +7.52(+0.71%)
Sep 16, 2009 1052 1062 1046 1055 0 +7.15(+0.68%)
Sep 15, 2009 1052 1053 1044 1048 0 -1.89(-0.18%)
Sep 14, 2009 1048 1055 1045 1050 0 +0.67(+0.06%)
Sep 11, 2009 1057 1060 1046 1049 0 -3.50(-0.33%)
Sep 10, 2009 1074 1076 1047 1053 0 -19.00(-1.77%)
Sep 09, 2009 1063 1073 1056 1072 0 +13.05(+1.23%)
Sep 08, 2009 1046 1074 1039 1059 0 -36.25(-3.31%)
Sep 04, 2009 1095 1095 1095 0 +3.64(+0.33%)
Sep 03, 2009 1094 1096 1077 1091 0 -0.84(-0.08%)
Sep 02, 2009 1095 1096 1086 1092 0 -3.45(-0.31%)
Sep 01, 2009 1109 1113 1093 1096 0 -11.37(-1.03%)
Aug 31, 2009 1102 1112 1098 1107 0 +0.45(+0.04%)
Aug 28, 2009 1115 1116 1097 1107 0 -4.39(-0.40%)
Aug 27, 2009 1118 1120 1100 1111 0 -3.07(-0.28%)
Aug 26, 2009 1118 1125 1108 1114 0 -4.94(-0.44%)
Aug 25, 2009 1119 1128 1114 1119 0 +5.70(+0.51%)
Aug 24, 2009 1126 1129 1109 1113 0 -11.61(-1.03%)
Aug 21, 2009 1117 1132 1110 1125 0 +16.46(+1.48%)
Aug 20, 2009 1116 1120 1100 1108 0 -0.42(-0.04%)
Aug 19, 2009 1081 1111 1080 1109 0 +24.18(+2.23%)
Aug 18, 2009 1083 1088 1074 1085 0 +4.02(+0.37%)
Aug 17, 2009 1084 1087 1076 1081 0 -10.41(-0.95%)
Aug 14, 2009 1098 1103 1080 1091 0 -7.30(-0.66%)
Aug 13, 2009 1104 1109 1091 1098 0 -7.17(-0.65%)
Aug 12, 2009 1101 1114 1098 1106 0 +1.77(+0.16%)
Aug 11, 2009 1111 1114 1101 1104 0 -5.68(-0.51%)
Aug 10, 2009 1107 1111 1103 1109 0 -1.27(-0.11%)
Aug 07, 2009 1113 1118 1106 1111 0 +12.18(+1.11%)
Aug 06, 2009 1109 1116 1096 1099 0 -0.65(-0.06%)
Aug 05, 2009 1097 1106 1079 1099 0 -0.42(-0.04%)
Aug 04, 2009 1094 1104 1091 1100 0 +2.02(+0.18%)
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.