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, 2014 2083 2100 2041 2074 0 +27.45(+1.34%)
Oct 30, 2014 2037 2060 2019 2047 0 -6.80(-0.33%)
Oct 28, 2014 2031 2056 2009 2054 0 +30.38(+1.50%)
Oct 27, 2014 2003 2024 2005 2023 0 +18.14(+0.90%)
Oct 24, 2014 2007 2017 1980 2005 0 +3.86(+0.19%)
Oct 23, 2014 1986 2017 1977 2001 0 +30.61(+1.55%)
Oct 21, 2014 1954 1976 1944 1971 0 +21.76(+1.12%)
Oct 20, 2014 1907 1950 1904 1949 0 +29.48(+1.54%)
Oct 17, 2014 1939 1949 1910 1920 0 +6.12(+0.32%)
Oct 16, 2014 1893 1928 1893 1913 0 -5.44(-0.28%)
Oct 15, 2014 1883 1935 1858 1919 0 +17.68(+0.93%)
Oct 14, 2014 1912 1923 1891 1901 0 +5.67(+0.30%)
Oct 13, 2014 1888 1915 1883 1896 0 +5.44(+0.29%)
Oct 10, 2014 1886 1928 1882 1890 0 -4.98(-0.26%)
Oct 09, 2014 1923 1934 1893 1895 0 -33.79(-1.75%)
Oct 08, 2014 1891 1930 1882 1929 0 +34.69(+1.83%)
Oct 07, 2014 1905 1919 1893 1894 0 -21.54(-1.12%)
Oct 06, 2014 1926 1942 1903 1916 0 -5.44(-0.28%)
Oct 03, 2014 1929 1938 1913 1921 0 +10.66(+0.56%)
Oct 02, 2014 1893 1919 1888 1910 0 +14.05(+0.74%)
Oct 01, 2014 1930 1930 1887 1896 0 -37.18(-1.92%)
Sep 30, 2014 1940 1950 1920 1934 0 -6.57(-0.34%)
Sep 29, 2014 1920 1943 1915 1940 0 -2.27(-0.12%)
Sep 26, 2014 1940 1946 1923 1942 0 +4.31(+0.22%)
Sep 25, 2014 1946 1957 1926 1938 0 -24.49(-1.25%)
Sep 19, 2014 1988 1996 1958 1963 0 -24.26(-1.22%)
Sep 18, 2014 1988 1993 1966 1987 0 +9.50(+0.48%)
Sep 17, 2014 1979 1989 1966 1977 0 -7.48(-0.38%)
Sep 16, 2014 1984 1999 1973 1985 0 -6.35(-0.32%)
Sep 15, 2014 1973 1999 1954 1991 0 +20.18(+1.02%)
Sep 12, 2014 1996 1996 1958 1971 0 -21.32(-1.07%)
Sep 11, 2014 1976 2008 1973 1992 0 +3.40(+0.17%)
Sep 10, 2014 1995 2001 1978 1989 0 -2.94(-0.15%)
Sep 09, 2014 1975 2000 1963 1992 0 +8.16(+0.41%)
Sep 08, 2014 1983 1998 1975 1984 0 -5.44(-0.27%)
Sep 05, 2014 1970 1996 1970 1989 0 +2.27(+0.11%)
Sep 04, 2014 1995 2006 1984 1987 0 -5.45(-0.27%)
Sep 03, 2014 2006 2006 1981 1992 0 -9.75(-0.49%)
Sep 02, 2014 1984 2017 1973 2002 0 -2.49(-0.12%)
Aug 29, 2014 2005 2005 2005 0 +12.49(+0.63%)
Aug 28, 2014 1984 2013 1973 1992 0 -4.31(-0.22%)
Aug 27, 2014 1998 2001 1975 1996 0 +5.45(+0.27%)
Aug 26, 2014 2001 2001 1969 1991 0 -13.38(-0.67%)
Aug 25, 2014 2015 2022 1986 2004 0 +7.25(+0.36%)
Aug 22, 2014 2002 2018 1977 1997 0 -4.53(-0.23%)
Aug 21, 2014 2017 2066 1970 2002 0 -106.11(-5.03%)
Aug 20, 2014 2104 2111 2075 2108 0 -5.44(-0.26%)
Aug 19, 2014 2104 2121 2100 2113 0 +7.45(+0.35%)
Aug 18, 2014 2104 2111 2097 2106 0 +9.53(+0.45%)
Aug 15, 2014 2113 2136 2081 2096 0 -2.27(-0.11%)
Aug 14, 2014 2088 2099 2088 2098 0 +10.88(+0.52%)
Aug 13, 2014 2072 2092 2056 2088 0 +27.44(+1.33%)
Aug 12, 2014 2073 2081 2041 2060 0 -24.26(-1.16%)
Aug 11, 2014 2068 2101 2049 2084 0 +27.43(+1.33%)
Aug 08, 2014 2030 2067 1996 2057 0 +23.81(+1.17%)
Aug 07, 2014 2041 2045 2017 2033 0 +3.63(+0.18%)
Aug 06, 2014 2000 2041 2000 2030 0 +13.83(+0.69%)
Aug 05, 2014 2011 2031 2007 2016 0 -2.27(-0.11%)
Aug 04, 2014 2000 2022 1977 2018 0 +27.89(+1.40%)
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.