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 (%)
Feb 28, 2014 2035 2072 2029 2045 0 +12.27(+0.60%)
Feb 27, 2014 2022 2036 2008 2033 0 +6.12(+0.30%)
Feb 26, 2014 2026 2040 2020 2027 0 +2.27(+0.11%)
Feb 25, 2014 2038 2038 2011 2025 0 -16.55(-0.81%)
Feb 24, 2014 2023 2059 2023 2041 0 +22.90(+1.13%)
Feb 21, 2014 2027 2039 2003 2018 0 +1.81(+0.09%)
Feb 20, 2014 1981 2017 1974 2016 0 +38.54(+1.95%)
Feb 19, 2014 1998 2005 1974 1978 0 -30.15(-1.50%)
Feb 18, 2014 2015 2020 1998 2008 0 +1.36(+0.07%)
Feb 14, 2014 2007 2007 2007 0 +18.37(+0.92%)
Feb 13, 2014 1943 1994 1937 1988 0 +33.11(+1.69%)
Feb 12, 2014 1936 1958 1930 1955 0 +22.67(+1.17%)
Feb 11, 2014 1908 1939 1906 1932 0 +20.18(+1.06%)
Feb 10, 2014 1925 1925 1885 1912 0 -11.34(-0.59%)
Feb 07, 2014 1935 1942 1912 1924 0 -5.90(-0.31%)
Feb 06, 2014 1944 1955 1927 1930 0 -9.29(-0.48%)
Feb 05, 2014 1937 1959 1927 1939 0 -4.31(-0.22%)
Feb 04, 2014 1961 1980 1939 1943 0 -12.47(-0.64%)
Feb 03, 2014 1973 2016 1943 1956 0 -15.19(-0.77%)
Jan 31, 2014 1911 1980 1902 1971 0 +60.77(+3.18%)
Jan 30, 2014 1913 1928 1880 1910 0 +17.46(+0.92%)
Jan 29, 2014 1906 1914 1886 1893 0 -32.20(-1.67%)
Jan 28, 2014 1909 1927 1893 1925 0 +29.55(+1.56%)
Jan 27, 2014 1911 1921 1892 1895 0 -16.55(-0.87%)
Jan 24, 2014 1926 1941 1903 1912 0 -29.24(-1.51%)
Jan 23, 2014 1927 1953 1920 1941 0 +4.99(+0.26%)
Jan 22, 2014 1948 1948 1924 1936 0 -6.58(-0.34%)
Jan 21, 2014 1956 1956 1920 1943 0 -451.61(-18.86%)
Jan 17, 2014 2394 2394 2394 0 -22.96(-0.95%)
Jan 16, 2014 2416 2431 2403 2417 0 -3.61(-0.15%)
Jan 15, 2014 2424 2440 2407 2421 0 -3.56(-0.15%)
Jan 14, 2014 2399 2432 2329 2424 0 +29.24(+1.22%)
Jan 13, 2014 2380 2447 2353 2395 0 -1.62(-0.07%)
Jan 10, 2014 2411 2416 2376 2397 0 -11.49(-0.48%)
Jan 09, 2014 2379 2414 2356 2408 0 +40.62(+1.72%)
Jan 08, 2014 2355 2387 2327 2368 0 +11.40(+0.48%)
Jan 07, 2014 2354 2378 2342 2356 0 +7.76(+0.33%)
Jan 06, 2014 2390 2403 2335 2348 0 -33.92(-1.42%)
Jan 03, 2014 2367 2396 2360 2382 0 +17.69(+0.75%)
Jan 02, 2014 2419 2423 2356 2365 0 -55.44(-2.29%)
Dec 31, 2013 2420 2420 2420 0 +2.65(+0.11%)
Dec 30, 2013 2410 2446 2394 2417 0 +3.76(+0.16%)
Dec 27, 2013 2412 2428 2394 2414 0 +7.45(+0.31%)
Dec 26, 2013 2432 2440 2394 2406 0 -18.83(-0.78%)
Dec 24, 2013 2425 2425 2425 0 -7.78(-0.32%)
Dec 23, 2013 2429 2459 2407 2433 0 +8.50(+0.35%)
Dec 20, 2013 2380 2429 2359 2424 0 +51.65(+2.18%)
Dec 19, 2013 2380 2395 2360 2373 0 -17.40(-0.73%)
Dec 18, 2013 2400 2417 2337 2390 0 -2.33(-0.10%)
Dec 17, 2013 2411 2413 2363 2392 0 -9.23(-0.38%)
Dec 16, 2013 2386 2430 2374 2402 0 +24.48(+1.03%)
Dec 13, 2013 2380 2405 2368 2377 0 +5.96(+0.25%)
Dec 12, 2013 2363 2387 2348 2371 0 +6.39(+0.27%)
Dec 11, 2013 2407 2423 2358 2365 0 -38.10(-1.59%)
Dec 10, 2013 2430 2446 2383 2403 0 -27.01(-1.11%)
Dec 09, 2013 2453 2472 2419 2430 0 -24.11(-0.98%)
Dec 06, 2013 2446 2471 2434 2454 0 +34.96(+1.45%)
Dec 05, 2013 2404 2431 2384 2419 0 +4.39(+0.18%)
Dec 04, 2013 2401 2440 2384 2415 0 +1.20(+0.05%)
Dec 03, 2013 2410 2447 2384 2413 0 -6.21(-0.26%)
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.