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 (%)
Nov 30, 2012 1618 1621 1611 1616 0 -0.53(-0.03%)
Nov 29, 2012 1607 1619 1603 1617 0 +11.90(+0.74%)
Nov 28, 2012 1599 1607 1589 1605 0 +5.46(+0.34%)
Nov 27, 2012 1592 1607 1589 1599 0 +9.32(+0.59%)
Nov 26, 2012 1592 1597 1581 1590 0 -20.69(-1.28%)
Nov 24, 2012 1596 1611 1591 1611 0 +0.00(+0.00%)
Nov 23, 2012 1596 1612 1591 1611 0 +20.86(+1.31%)
Nov 21, 2012 1590 1590 1590 0 +4.33(+0.27%)
Nov 20, 2012 1579 1603 1567 1586 0 -30.21(-1.87%)
Nov 19, 2012 1601 1619 1592 1616 0 +21.95(+1.38%)
Nov 16, 2012 1592 1597 1574 1594 0 +0.83(+0.05%)
Nov 15, 2012 1589 1599 1576 1593 0 +1.75(+0.11%)
Nov 14, 2012 1602 1609 1586 1591 0 -9.30(-0.58%)
Nov 13, 2012 1588 1611 1582 1600 0 +9.06(+0.57%)
Nov 12, 2012 1587 1596 1578 1591 0 +5.90(+0.37%)
Nov 09, 2012 1576 1604 1573 1586 0 +5.15(+0.33%)
Nov 08, 2012 1588 1602 1579 1580 0 -10.86(-0.68%)
Nov 07, 2012 1598 1605 1570 1591 0 -15.04(-0.94%)
Nov 06, 2012 1585 1608 1581 1606 0 +25.18(+1.59%)
Nov 05, 2012 1581 1586 1571 1581 0 -2.04(-0.13%)
Nov 02, 2012 1601 1607 1581 1583 0 -11.13(-0.70%)
Nov 01, 2012 1587 1597 1583 1594 0 +9.11(+0.57%)
Oct 31, 2012 1586 1600 1578 1585 0 +7.75(+0.49%)
Oct 26, 2012 1577 1577 1577 0 -5.67(-0.36%)
Oct 25, 2012 1580 1592 1574 1583 0 +14.02(+0.89%)
Oct 24, 2012 1582 1587 1567 1569 0 -6.37(-0.40%)
Oct 23, 2012 1580 1586 1567 1575 0 -15.44(-0.97%)
Oct 19, 2012 1611 1614 1586 1591 0 -20.62(-1.28%)
Oct 18, 2012 1587 1614 1586 1611 0 +21.10(+1.33%)
Oct 17, 2012 1585 1595 1581 1590 0 +11.36(+0.72%)
Oct 16, 2012 1576 1583 1573 1579 0 +5.45(+0.35%)
Oct 15, 2012 1560 1576 1554 1574 0 +17.73(+1.14%)
Oct 12, 2012 1567 1573 1550 1556 0 -7.88(-0.50%)
Oct 11, 2012 1570 1574 1558 1564 0 +3.24(+0.21%)
Oct 10, 2012 1569 1585 1555 1560 0 -4.43(-0.28%)
Oct 09, 2012 1572 1576 1561 1565 0 +251.46(+19.14%)
Oct 08, 2012 284.45 1314 1313 1313 0 -0.20(-0.02%)
Oct 06, 2012 1313 1315 1312 1314 0 +0.00(+0.00%)
Oct 05, 2012 284.38 1315 1312 1314 0 +1.11(+0.08%)
Oct 04, 2012 283.54 1313 1311 1313 0 +1.11(+0.08%)
Oct 03, 2012 282.21 1313 1310 1311 0 +0.72(+0.05%)
Oct 02, 2012 1310 1313 1310 1311 0 +0.48(+0.04%)
Oct 01, 2012 1275 1312 1273 1310 0 +29.80(+2.33%)
Sep 28, 2012 1276 1283 1267 1280 0 +3.72(+0.29%)
Sep 27, 2012 1276 1281 1270 1277 0 -1.40(-0.11%)
Sep 26, 2012 1284 1293 1275 1278 0 -2.07(-0.16%)
Sep 25, 2012 1287 1298 1279 1280 0 -9.39(-0.73%)
Sep 24, 2012 1287 1293 1283 1290 0 -2.68(-0.21%)
Sep 21, 2012 1294 1305 1289 1292 0 +3.13(+0.24%)
Sep 20, 2012 1265 1294 1264 1289 0 +18.36(+1.44%)
Sep 19, 2012 1262 1274 1260 1271 0 +11.36(+0.90%)
Sep 18, 2012 1237 1261 1235 1259 0 +17.55(+1.41%)
Sep 17, 2012 1236 1243 1232 1242 0 -5.59(-0.45%)
Sep 14, 2012 1249 1255 1241 1247 0 -6.67(-0.53%)
Sep 13, 2012 1236 1257 1235 1254 0 +15.25(+1.23%)
Sep 12, 2012 1244 1248 1236 1239 0 -3.76(-0.30%)
Sep 11, 2012 1253 1256 1238 1243 0 -10.97(-0.88%)
Sep 10, 2012 1256 1268 1251 1254 0 +6.89(+0.55%)
Sep 07, 2012 1270 1273 1239 1247 0 -58.48(-4.48%)
Sep 06, 2012 1290 1308 1288 1305 0 +19.50(+1.52%)
Sep 05, 2012 1292 1297 1278 1286 0 -6.31(-0.49%)
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.