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 (%)
Mar 28, 2013 1970 1970 1970 0 +2.39(+0.12%)
Mar 27, 2013 1963 1969 1962 1968 0 +3.35(+0.17%)
Mar 26, 2013 1962 1967 1960 1964 0 +4.71(+0.24%)
Mar 25, 2013 1959 1962 1958 1960 0 +1.03(+0.05%)
Mar 22, 2013 1957 1961 1954 1959 0 +3.22(+0.16%)
Mar 21, 2013 1958 1961 1953 1955 0 -15.29(-0.78%)
Mar 20, 2013 1971 1974 1969 1971 0 +0.51(+0.03%)
Mar 19, 2013 1969 1972 1968 1970 0 +2.90(+0.15%)
Mar 18, 2013 1966 1969 1965 1967 0 -0.25(-0.01%)
Mar 15, 2013 1968 1970 1965 1968 0 -0.99(-0.05%)
Mar 14, 2013 1966 1969 1964 1969 0 +2.45(+0.12%)
Mar 13, 2013 1964 1967 1962 1966 0 +2.86(+0.15%)
Mar 12, 2013 1961 1966 1960 1963 0 +1.22(+0.06%)
Mar 11, 2013 1964 1966 1961 1962 0 -2.08(-0.11%)
Mar 08, 2013 1963 1965 1961 1964 0 +4.07(+0.21%)
Mar 07, 2013 1961 1963 1958 1960 0 +0.25(+0.01%)
Mar 06, 2013 1962 1963 1959 1960 0 -1.20(-0.06%)
Mar 05, 2013 1960 1964 1958 1961 0 +1.95(+0.10%)
Mar 04, 2013 1958 1962 1956 1959 0 -1.22(-0.06%)
Mar 01, 2013 1954 1963 1951 1960 0 +5.43(+0.28%)
Feb 28, 2013 1956 1960 1953 1955 0 -4.22(-0.22%)
Feb 27, 2013 1959 1962 1957 1959 0 +1.32(+0.07%)
Feb 26, 2013 1952 1963 1950 1958 0 -5.98(-0.30%)
Feb 22, 2013 1953 1965 1949 1964 0 +14.29(+0.73%)
Feb 21, 2013 1949 1955 1946 1949 0 +0.87(+0.04%)
Feb 20, 2013 1950 1953 1947 1949 0 -3.79(-0.19%)
Feb 15, 2013 1952 1952 1952 0 -6.99(-0.36%)
Feb 14, 2013 1958 1963 1955 1959 0 +291.19(+17.46%)
Feb 13, 2013 1664 1680 1636 1668 0 -9.34(-0.56%)
Feb 12, 2013 1680 1682 1672 1678 0 -1.02(-0.06%)
Feb 11, 2013 1676 1683 1671 1679 0 +1.56(+0.09%)
Feb 08, 2013 1675 1685 1669 1677 0 +0.56(+0.03%)
Feb 07, 2013 1669 1681 1664 1676 0 +4.83(+0.29%)
Feb 06, 2013 1668 1675 1659 1672 0 +7.23(+0.43%)
Feb 04, 2013 1666 1671 1661 1664 0 -7.96(-0.48%)
Feb 01, 2013 1671 1680 1668 1672 0 +7.77(+0.47%)
Jan 31, 2013 1669 1678 1662 1665 0 -1.47(-0.09%)
Jan 30, 2013 1669 1675 1663 1666 0 -4.78(-0.29%)
Jan 29, 2013 1666 1675 1665 1671 0 +4.09(+0.25%)
Jan 28, 2013 1673 1673 1661 1667 0 -2.94(-0.18%)
Jan 25, 2013 1671 1676 1662 1670 0 +3.19(+0.19%)
Jan 24, 2013 1656 1669 1653 1666 0 +13.64(+0.83%)
Jan 23, 2013 1647 1656 1643 1653 0 +3.41(+0.21%)
Jan 22, 2013 1645 1650 1636 1649 0 +3.44(+0.21%)
Jan 18, 2013 1646 1646 1646 0 +12.87(+0.79%)
Jan 17, 2013 1631 1639 1626 1633 0 +6.82(+0.42%)
Jan 16, 2013 1620 1629 1620 1626 0 +1.04(+0.06%)
Jan 15, 2013 1617 1628 1614 1625 0 +8.04(+0.50%)
Jan 14, 2013 1611 1622 1603 1617 0 +8.50(+0.53%)
Jan 12, 2013 1626 1627 1604 1609 0 +0.00(+0.00%)
Jan 11, 2013 1626 1627 1604 1609 0 -3.23(-0.20%)
Jan 10, 2013 1608 1614 1603 1612 0 +8.18(+0.51%)
Jan 09, 2013 1605 1606 1593 1604 0 +5.87(+0.37%)
Jan 08, 2013 1600 1603 1592 1598 0 -5.45(-0.34%)
Jan 07, 2013 1610 1611 1596 1603 0 -10.09(-0.63%)
Jan 04, 2013 1612 1619 1606 1613 0 +1.38(+0.09%)
Jan 03, 2013 1615 1620 1602 1612 0 -4.99(-0.31%)
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.