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 31, 2011 1410 1424 1408 1411 0 -9.96(-0.70%)
Oct 28, 2011 1421 1432 1412 1421 0 -3.73(-0.26%)
Oct 27, 2011 1429 1435 1409 1425 0 +21.49(+1.53%)
Oct 26, 2011 1414 1417 1394 1404 0 +5.01(+0.36%)
Oct 25, 2011 1413 1418 1393 1399 0 -13.15(-0.93%)
Oct 24, 2011 1411 1417 1401 1412 0 +1.36(+0.10%)
Oct 21, 2011 1412 1416 1401 1410 0 +9.56(+0.68%)
Oct 20, 2011 1397 1411 1394 1401 0 +7.82(+0.56%)
Oct 19, 2011 1402 1414 1387 1393 0 -14.02(-1.00%)
Oct 18, 2011 1388 1418 1384 1407 0 +19.47(+1.40%)
Oct 17, 2011 1405 1412 1386 1388 0 -17.53(-1.25%)
Oct 14, 2011 1406 1409 1393 1405 0 +14.87(+1.07%)
Oct 13, 2011 1374 1398 1373 1390 0 +10.79(+0.78%)
Oct 12, 2011 1378 1389 1375 1379 0 +7.39(+0.54%)
Oct 11, 2011 1366 1381 1363 1372 0 +2.66(+0.19%)
Oct 10, 2011 1365 1370 1348 1369 0 +21.30(+1.58%)
Oct 07, 2011 1351 1360 1339 1348 0 +5.34(+0.40%)
Oct 06, 2011 1321 1344 1320 1343 0 +25.07(+1.90%)
Oct 05, 2011 1316 1322 1303 1318 0 +0.94(+0.07%)
Oct 04, 2011 1312 1318 1278 1317 0 -4.58(-0.35%)
Oct 03, 2011 1335 1349 1321 1321 0 -21.20(-1.58%)
Sep 30, 2011 1368 1388 1341 1342 0 -32.60(-2.37%)
Sep 29, 2011 1383 1389 1361 1375 0 +10.35(+0.76%)
Sep 28, 2011 1384 1395 1362 1365 0 -25.88(-1.86%)
Sep 27, 2011 1390 1404 1376 1391 0 +25.89(+1.90%)
Sep 26, 2011 1348 1367 1341 1365 0 +22.44(+1.67%)
Sep 23, 2011 1330 1348 1325 1342 0 +2.99(+0.22%)
Sep 22, 2011 1306 1344 1303 1339 0 -14.94(-1.10%)
Sep 21, 2011 1374 1383 1353 1354 0 -17.40(-1.27%)
Sep 20, 2011 1383 1390 1370 1372 0 -13.81(-1.00%)
Sep 19, 2011 1381 1392 1376 1385 0 -8.66(-0.62%)
Sep 16, 2011 1393 1398 1384 1394 0 +5.93(+0.43%)
Sep 15, 2011 1386 1393 1374 1388 0 +14.16(+1.03%)
Sep 14, 2011 1366 1386 1351 1374 0 +14.27(+1.05%)
Sep 13, 2011 1360 1362 1345 1360 0 -0.36(-0.03%)
Sep 12, 2011 1355 1363 1338 1360 0 -10.21(-0.75%)
Sep 09, 2011 1386 1386 1353 1370 0 -27.50(-1.97%)
Sep 08, 2011 1384 1416 1381 1398 0 +5.69(+0.41%)
Sep 07, 2011 1377 1399 1370 1392 0 +31.73(+2.33%)
Sep 06, 2011 1345 1363 1338 1360 0 -8.99(-0.66%)
Sep 02, 2011 1369 1369 1369 0 -20.72(-1.49%)
Sep 01, 2011 1395 1403 1387 1390 0 -8.78(-0.63%)
Aug 31, 2011 1394 1406 1389 1399 0 +10.74(+0.77%)
Aug 30, 2011 1382 1394 1371 1388 0 +5.95(+0.43%)
Aug 29, 2011 1368 1386 1365 1382 0 +26.10(+1.92%)
Aug 26, 2011 1339 1362 1315 1356 0 +12.80(+0.95%)
Aug 25, 2011 1370 1374 1339 1343 0 -23.44(-1.72%)
Aug 24, 2011 1359 1369 1348 1367 0 +4.70(+0.35%)
Aug 23, 2011 1349 1364 1330 1362 0 +14.90(+1.11%)
Aug 22, 2011 1371 1372 1342 1347 0 +3.73(+0.28%)
Aug 19, 2011 1346 1374 1340 1343 0 -12.55(-0.93%)
Aug 18, 2011 1357 1375 1340 1356 0 -25.24(-1.83%)
Aug 17, 2011 1377 1391 1372 1381 0 +12.94(+0.95%)
Aug 16, 2011 1374 1380 1360 1368 0 -15.44(-1.12%)
Aug 15, 2011 1378 1389 1368 1384 0 +13.85(+1.01%)
Aug 12, 2011 1360 1377 1349 1370 0 +12.75(+0.94%)
Aug 11, 2011 1306 1371 1302 1357 0 +49.34(+3.77%)
Aug 10, 2011 1349 1353 1302 1308 0 -52.59(-3.87%)
Aug 09, 2011 1352 1362 1303 1360 0 +23.91(+1.79%)
Aug 08, 2011 1351 1383 1332 1336 0 -48.33(-3.49%)
Aug 05, 2011 1384 1401 1356 1385 0 +38.44(+2.86%)
Aug 04, 2011 1369 1435 1344 1346 0 -25.67(-1.87%)
Aug 03, 2011 1363 1373 1352 1372 0 +6.39(+0.47%)
Aug 02, 2011 1370 1381 1365 1366 0 -11.53(-0.84%)
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.