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 29, 2013 2504 2505 2474 2479 0 -21.96(-0.88%)
Nov 27, 2013 2501 2501 2501 0 +35.18(+1.43%)
Nov 26, 2013 2450 2480 2433 2466 0 +11.93(+0.49%)
Nov 25, 2013 2464 2472 2431 2454 0 -10.70(-0.43%)
Nov 22, 2013 2453 2480 2431 2464 0 +9.43(+0.38%)
Nov 21, 2013 2412 2459 2411 2455 0 +53.80(+2.24%)
Nov 20, 2013 2414 2428 2389 2401 0 +0.61(+0.03%)
Nov 19, 2013 2422 2435 2393 2401 0 -20.59(-0.85%)
Nov 18, 2013 2416 2439 2403 2421 0 +8.73(+0.36%)
Nov 15, 2013 2390 2435 2378 2412 0 +30.61(+1.29%)
Nov 14, 2013 2415 2430 2350 2382 0 -39.39(-1.63%)
Nov 12, 2013 2391 2436 2376 2421 0 +24.76(+1.03%)
Nov 11, 2013 2398 2417 2382 2396 0 -3.48(-0.15%)
Nov 08, 2013 2331 2409 2327 2400 0 +66.45(+2.85%)
Nov 07, 2013 2386 2388 2323 2333 0 -47.73(-2.00%)
Nov 06, 2013 2392 2406 2362 2381 0 +0.92(+0.04%)
Nov 05, 2013 2380 2394 2357 2380 0 -10.83(-0.45%)
Nov 04, 2013 2380 2406 2364 2391 0 +18.46(+0.78%)
Nov 01, 2013 2418 2424 2358 2373 0 -51.10(-2.11%)
Oct 31, 2013 2448 2469 2404 2424 0 -46.63(-1.89%)
Oct 30, 2013 2506 2513 2465 2470 0 -30.40(-1.22%)
Oct 29, 2013 2481 2503 2458 2501 0 +28.50(+1.15%)
Oct 28, 2013 2443 2479 2428 2472 0 +25.96(+1.06%)
Oct 25, 2013 2449 2466 2433 2446 0 +4.33(+0.18%)
Oct 24, 2013 2442 2456 2427 2442 0 +7.29(+0.30%)
Oct 23, 2013 2443 2458 2425 2435 0 -17.35(-0.71%)
Oct 22, 2013 2445 2468 2430 2452 0 +17.46(+0.72%)
Oct 21, 2013 2445 2454 2423 2435 0 -11.38(-0.47%)
Oct 18, 2013 2445 2451 2421 2446 0 +20.76(+0.86%)
Oct 17, 2013 2400 2431 2397 2425 0 +19.72(+0.82%)
Oct 16, 2013 2387 2420 2371 2405 0 +29.35(+1.24%)
Oct 15, 2013 2398 2401 2365 2376 0 -25.55(-1.06%)
Oct 14, 2013 2393 2406 2386 2402 0 -2.97(-0.12%)
Oct 11, 2013 2389 2412 2373 2405 0 +6.52(+0.27%)
Oct 10, 2013 2358 2403 2355 2398 0 +62.82(+2.69%)
Oct 09, 2013 2310 2347 2294 2335 0 +25.94(+1.12%)
Oct 08, 2013 2315 2328 2283 2309 0 -2.10(-0.09%)
Oct 07, 2013 2276 2324 2263 2311 0 +18.77(+0.82%)
Oct 04, 2013 2271 2305 2267 2293 0 +16.04(+0.70%)
Oct 03, 2013 2294 2295 2256 2277 0 -18.54(-0.81%)
Oct 02, 2013 2291 2307 2278 2295 0 -10.20(-0.44%)
Oct 01, 2013 2306 2334 2289 2305 0 +3.18(+0.14%)
Sep 27, 2013 2294 2309 2278 2302 0 -10.08(-0.44%)
Sep 26, 2013 2316 2333 2289 2312 0 -2.17(-0.09%)
Sep 25, 2013 2322 2341 2303 2314 0 -2.40(-0.10%)
Sep 24, 2013 2319 2337 2281 2317 0 +5.60(+0.24%)
Sep 23, 2013 2303 2331 2263 2311 0 +10.10(+0.44%)
Sep 20, 2013 2307 2326 2285 2301 0 -5.44(-0.24%)
Sep 19, 2013 2317 2322 2282 2307 0 -9.32(-0.40%)
Sep 18, 2013 2296 2331 2278 2316 0 +16.98(+0.74%)
Sep 17, 2013 2284 2312 2278 2299 0 +14.45(+0.63%)
Sep 16, 2013 2302 2296 2273 2285 0 +9.13(+0.40%)
Sep 13, 2013 2258 2289 2242 2275 0 +29.49(+1.31%)
Sep 12, 2013 2253 2274 2240 2246 0 -7.12(-0.32%)
Sep 11, 2013 2227 2262 2219 2253 0 +21.23(+0.95%)
Sep 10, 2013 2223 2237 2205 2232 0 +16.56(+0.75%)
Sep 09, 2013 2170 2218 2157 2215 0 +48.58(+2.24%)
Sep 06, 2013 2156 2180 2115 2167 0 +23.03(+1.07%)
Sep 05, 2013 2141 2168 2131 2144 0 -3.60(-0.17%)
Sep 04, 2013 2134 2157 2123 2147 0 +11.63(+0.54%)
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.