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 (%)
May 24, 2011 1399 1406 1397 1400 0 -3.44(-0.25%)
May 23, 2011 1403 1408 1398 1403 0 -11.03(-0.78%)
May 20, 2011 1408 1422 1396 1414 0 +7.25(+0.52%)
May 19, 2011 1404 1410 1400 1407 0 +6.40(+0.46%)
May 18, 2011 1395 1403 1390 1400 0 +4.56(+0.33%)
May 17, 2011 1383 1400 1382 1396 0 +11.12(+0.80%)
May 16, 2011 1394 1397 1382 1385 0 -11.23(-0.80%)
May 13, 2011 1393 1404 1388 1396 0 +3.67(+0.26%)
May 12, 2011 1372 1398 1372 1392 0 +20.43(+1.49%)
May 11, 2011 1372 1380 1367 1372 0 +1.01(+0.07%)
May 10, 2011 1366 1373 1365 1371 0 +7.87(+0.58%)
May 09, 2011 1355 1365 1354 1363 0 -0.44(-0.03%)
May 06, 2011 1361 1381 1358 1363 0 +21.46(+1.60%)
May 05, 2011 1356 1362 1336 1342 0 -15.89(-1.17%)
May 04, 2011 1359 1365 1355 1358 0 -1.06(-0.08%)
May 03, 2011 1357 1362 1352 1359 0 +4.14(+0.31%)
May 02, 2011 1354 1357 1352 1355 0 +5.95(+0.44%)
Apr 29, 2011 1348 1360 1344 1349 0 -1.11(-0.08%)
Apr 28, 2011 1346 1356 1343 1350 0 +0.01(+0.00%)
Apr 27, 2011 1343 1354 1341 1350 0 +6.93(+0.52%)
Apr 26, 2011 1334 1345 1330 1343 0 +14.29(+1.08%)
Apr 25, 2011 1338 1339 1326 1329 0 -10.78(-0.80%)
Apr 21, 2011 1347 1351 1333 1339 0 -6.41(-0.48%)
Apr 20, 2011 1344 1350 1338 1346 0 +7.54(+0.56%)
Apr 19, 2011 1332 1339 1327 1338 0 +5.29(+0.40%)
Apr 18, 2011 1317 1339 1315 1333 0 -6.98(-0.52%)
Apr 15, 2011 1324 1346 1317 1340 0 +15.77(+1.19%)
Apr 14, 2011 1299 1325 1296 1324 0 +20.69(+1.59%)
Apr 13, 2011 1300 1307 1295 1303 0 +8.11(+0.63%)
Apr 12, 2011 1284 1299 1283 1295 0 +2.73(+0.21%)
Apr 11, 2011 1281 1296 1279 1293 0 +13.60(+1.06%)
Apr 08, 2011 1286 1288 1276 1279 0 -3.35(-0.26%)
Apr 07, 2011 1283 1284 1276 1282 0 +0.06(+0.00%)
Apr 06, 2011 1277 1285 1275 1282 0 +8.79(+0.69%)
Apr 05, 2011 1270 1277 1268 1274 0 -0.01(-0.00%)
Apr 04, 2011 1280 1280 1271 1274 0 -2.67(-0.21%)
Apr 01, 2011 1271 1279 1269 1276 0 +8.59(+0.68%)
Mar 31, 2011 1271 1279 1267 1268 0 -3.02(-0.24%)
Mar 30, 2011 1271 1271 1270 1271 0 +6.18(+0.49%)
Mar 29, 2011 1262 1267 1256 1264 0 -4.86(-0.38%)
Mar 28, 2011 1266 1275 1263 1269 0 +6.78(+0.54%)
Mar 25, 2011 1266 1271 1262 1263 0 -0.13(-0.01%)
Mar 24, 2011 1261 1266 1254 1263 0 +6.23(+0.50%)
Mar 23, 2011 1255 1258 1244 1256 0 +2.00(+0.16%)
Mar 22, 2011 1251 1257 1248 1254 0 +0.97(+0.08%)
Mar 21, 2011 1256 1257 1249 1253 0 -1.54(-0.12%)
Mar 18, 2011 1254 1261 1246 1255 0 +10.20(+0.82%)
Mar 17, 2011 1256 1260 1233 1245 0 -1.08(-0.09%)
Mar 16, 2011 1253 1255 1240 1246 0 -10.97(-0.87%)
Mar 15, 2011 1253 1261 1252 1257 0 -10.00(-0.79%)
Mar 14, 2011 1274 1277 1263 1267 0 -14.23(-1.11%)
Mar 11, 2011 1274 1286 1270 1281 0 +7.24(+0.57%)
Mar 10, 2011 1272 1280 1268 1274 0 -6.67(-0.52%)
Mar 09, 2011 1268 1282 1267 1281 0 +8.70(+0.68%)
Mar 08, 2011 1266 1273 1261 1272 0 +9.31(+0.74%)
Mar 07, 2011 1274 1275 1257 1263 0 -10.87(-0.85%)
Mar 04, 2011 1286 1287 1267 1273 0 -7.77(-0.61%)
Mar 03, 2011 1280 1288 1273 1281 0 +12.89(+1.02%)
Mar 02, 2011 1274 1280 1263 1268 0 -4.95(-0.39%)
Mar 01, 2011 1287 1290 1271 1273 0 -15.24(-1.18%)
Feb 28, 2011 1288 1290 1276 1288 0 +5.26(+0.41%)
Feb 25, 2011 1281 1292 1277 1283 0 +1.17(+0.09%)
Feb 24, 2011 1275 1292 1274 1282 0 +6.00(+0.47%)
Feb 23, 2011 1263 1293 1261 1276 0 +12.93(+1.02%)
Feb 22, 2011 1236 1268 1234 1263 0 +16.64(+1.33%)
Feb 18, 2011 1246 1246 1246 0 -1.82(-0.15%)
Feb 17, 2011 1243 1252 1239 1248 0 +0.80(+0.06%)
Feb 16, 2011 1242 1249 1233 1247 0 +6.81(+0.55%)
Feb 15, 2011 1232 1241 1227 1241 0 +4.98(+0.40%)
Feb 14, 2011 1241 1244 1231 1236 0 -5.07(-0.41%)
Feb 11, 2011 1233 1245 1224 1241 0 -7.71(-0.62%)
Feb 10, 2011 1257 1260 1241 1248 0 -11.11(-0.88%)
Feb 09, 2011 1255 1261 1249 1260 0 +4.37(+0.35%)
Feb 08, 2011 1247 1257 1241 1255 0 +9.29(+0.75%)
Feb 07, 2011 1257 1257 1238 1246 0 -10.76(-0.86%)
Feb 04, 2011 1247 1258 1240 1257 0 +14.88(+1.20%)
Feb 03, 2011 1232 1244 1230 1242 0 +9.78(+0.79%)
Feb 02, 2011 1236 1239 1229 1232 0 -4.49(-0.36%)
Feb 01, 2011 1237 1242 1228 1237 0 +3.23(+0.26%)
Jan 31, 2011 1234 1249 1221 1233 0 +0.53(+0.04%)
Jan 28, 2011 1236 1245 1231 1233 0 -4.09(-0.33%)
Jan 27, 2011 1252 1256 1233 1237 0 -15.76(-1.26%)
Jan 26, 2011 1265 1265 1250 1253 0 -8.23(-0.65%)
Jan 25, 2011 1267 1271 1254 1261 0 -7.99(-0.63%)
Jan 24, 2011 1264 1280 1259 1269 0 +3.19(+0.25%)
Jan 21, 2011 1258 1268 1254 1266 0 +4.17(+0.33%)
Jan 20, 2011 1260 1267 1255 1261 0 +4.29(+0.34%)
Jan 19, 2011 1255 1261 1247 1257 0 +3.61(+0.29%)
Jan 18, 2011 1265 1269 1247 1254 0 -9.11(-0.72%)
Jan 14, 2011 1263 1263 1263 0 -3.78(-0.30%)
Jan 13, 2011 1269 1276 1263 1266 0 -1.37(-0.11%)
Jan 12, 2011 1263 1275 1260 1268 0 +8.62(+0.68%)
Jan 11, 2011 1260 1266 1255 1259 0 +2.54(+0.20%)
Jan 10, 2011 1247 1258 1245 1257 0 +0.49(+0.04%)
Jan 07, 2011 1262 1265 1253 1256 0 -2.19(-0.17%)
Jan 06, 2011 1273 1273 1255 1258 0 -12.26(-0.96%)
Jan 05, 2011 1270 1280 1267 1271 0 -3.61(-0.28%)
Jan 04, 2011 1278 1282 1266 1274 0 -4.93(-0.39%)
Jan 03, 2011 1282 1284 1272 1279 0 +6.31(+0.50%)
Dec 31, 2010 1272 1278 1268 1273 0 -0.06(-0.00%)
Dec 30, 2010 1268 1278 1267 1273 0 -2.41(-0.19%)
Dec 29, 2010 1280 1285 1275 1275 0 -9.19(-0.72%)
Dec 28, 2010 1280 1287 1276 1285 0 +7.58(+0.59%)
Dec 27, 2010 1283 1285 1275 1277 0 -9.30(-0.72%)
Dec 23, 2010 1286 1290 1284 1286 0 +0.09(+0.01%)
Dec 22, 2010 1283 1289 1280 1286 0 +1.81(+0.14%)
Dec 21, 2010 1288 1292 1283 1284 0 -2.14(-0.17%)
Dec 20, 2010 1293 1294 1281 1286 0 -6.73(-0.52%)
Dec 17, 2010 1284 1294 1277 1293 0 +9.50(+0.74%)
Dec 16, 2010 1277 1284 1270 1284 0 +7.37(+0.58%)
Dec 15, 2010 1268 1282 1267 1276 0 +2.46(+0.19%)
Dec 14, 2010 1259 1278 1257 1274 0 +22.35(+1.79%)
Dec 10, 2010 1262 1267 1246 1252 0 -7.63(-0.61%)
Dec 09, 2010 1260 1263 1252 1259 0 +2.87(+0.23%)
Dec 08, 2010 1245 1259 1241 1256 0 +12.87(+1.04%)
Dec 07, 2010 1240 1246 1234 1243 0 +13.76(+1.12%)
Dec 06, 2010 1229 1232 1223 1230 0 -1.87(-0.15%)
Dec 03, 2010 1228 1238 1225 1232 0 -2.69(-0.22%)
Dec 02, 2010 1243 1245 1228 1234 0 -5.40(-0.44%)
Dec 01, 2010 1235 1244 1229 1240 0 +14.58(+1.19%)
Nov 30, 2010 1217 1229 1214 1225 0 +0.75(+0.06%)
Nov 29, 2010 1223 1226 1209 1224 0 -3.75(-0.31%)
Nov 26, 2010 1230 1234 1224 1228 0 -7.55(-0.61%)
Nov 24, 2010 1230 1236 1236 1236 0 +12.19(+1.00%)
Nov 23, 2010 1228 1229 1219 1223 0 -13.16(-1.06%)
Nov 22, 2010 1229 1238 1224 1237 0 +7.27(+0.59%)
Nov 19, 2010 1238 1241 1224 1229 0 -9.53(-0.77%)
Nov 18, 2010 1236 1243 1230 1239 0 +10.31(+0.84%)
Nov 17, 2010 1225 1232 1221 1229 0 +4.74(+0.39%)
Nov 16, 2010 1234 1237 1219 1224 0 -16.73(-1.35%)
Nov 15, 2010 1237 1245 1235 1240 0 +5.91(+0.48%)
Nov 12, 2010 1224 1241 1222 1235 0 +3.46(+0.28%)
Nov 11, 2010 1230 1234 1225 1231 0 -2.94(-0.24%)
Nov 10, 2010 1238 1240 1227 1234 0 -3.29(-0.27%)
Nov 09, 2010 1260 1260 1233 1237 0 -13.17(-1.05%)
Nov 08, 2010 1255 1260 1240 1251 0 -4.58(-0.36%)
Nov 05, 2010 1263 1272 1240 1255 0 -24.23(-1.89%)
Nov 04, 2010 1283 1295 1276 1279 0 +8.65(+0.68%)
Nov 03, 2010 1277 1284 1264 1271 0 -7.92(-0.62%)
Nov 02, 2010 1289 1292 1275 1279 0 +3.78(+0.30%)
Nov 01, 2010 1293 1298 1272 1275 0 -15.02(-1.16%)
Oct 29, 2010 1283 1293 1281 1290 0 +2.40(+0.19%)
Oct 28, 2010 1289 1296 1279 1287 0 +6.99(+0.55%)
Oct 27, 2010 1286 1287 1270 1280 0 -19.15(-1.47%)
Oct 25, 2010 1284 1306 1284 1300 0 +18.38(+1.43%)
Oct 22, 2010 1280 1285 1276 1281 0 +3.68(+0.29%)
Oct 21, 2010 1276 1291 1272 1278 0 +1.08(+0.08%)
Oct 20, 2010 1265 1281 1264 1276 0 +14.34(+1.14%)
Oct 19, 2010 1265 1276 1257 1262 0 -10.50(-0.83%)
Oct 18, 2010 1273 1278 1268 1273 0 +1.94(+0.15%)
Oct 15, 2010 1280 1284 1265 1271 0 -4.75(-0.37%)
Oct 14, 2010 1269 1277 1264 1275 0 +20.05(+1.60%)
Oct 13, 2010 1255 1271 1250 1255 0 +5.38(+0.43%)
Oct 12, 2010 1245 1253 1236 1250 0 +4.60(+0.37%)
Oct 11, 2010 1240 1247 1234 1245 0 +4.59(+0.37%)
Oct 08, 2010 1241 1255 1235 1241 0 -8.43(-0.67%)
Oct 07, 2010 1257 1261 1241 1249 0 -4.95(-0.39%)
Oct 06, 2010 1251 1261 1249 1254 0 +2.88(+0.23%)
Oct 05, 2010 1243 1255 1240 1251 0 +13.61(+1.10%)
Oct 04, 2010 1244 1250 1236 1238 0 -9.79(-0.78%)
Oct 01, 2010 1247 1250 1231 1248 0 +11.67(+0.94%)
Sep 30, 2010 1235 1259 1233 1236 0 -12.81(-1.03%)
Sep 29, 2010 1254 1257 1244 1249 0 -8.90(-0.71%)
Sep 28, 2010 1263 1264 1245 1258 0 -9.62(-0.76%)
Sep 27, 2010 1269 1274 1263 1267 0 -3.52(-0.28%)
Sep 24, 2010 1255 1271 1253 1271 0 +25.71(+2.07%)
Sep 23, 2010 1245 1258 1235 1245 0 -4.12(-0.33%)
Sep 22, 2010 1258 1266 1246 1249 0 -8.67(-0.69%)
Sep 21, 2010 1259 1263 1246 1258 0 -2.45(-0.19%)
Sep 20, 2010 1252 1262 1247 1260 0 +7.70(+0.61%)
Sep 17, 2010 1252 1262 1247 1253 0 -3.53(-0.28%)
Sep 15, 2010 1238 1257 1236 1256 0 +19.70(+1.59%)
Sep 14, 2010 1230 1241 1227 1236 0 +2.99(+0.24%)
Sep 13, 2010 1236 1240 1226 1233 0 +4.45(+0.36%)
Sep 10, 2010 1227 1232 1222 1229 0 +1.13(+0.09%)
Sep 09, 2010 1225 1230 1214 1228 0 +7.50(+0.61%)
Sep 08, 2010 1216 1226 1214 1220 0 +7.27(+0.60%)
Sep 07, 2010 1217 1221 1211 1213 0 -8.03(-0.66%)
Sep 03, 2010 1221 1221 1221 0 +6.04(+0.50%)
Sep 02, 2010 1214 1218 1197 1215 0 +1.29(+0.11%)
Sep 01, 2010 1209 1218 1201 1214 0 +13.15(+1.10%)
Aug 31, 2010 1200 1206 1188 1201 0 +6.44(+0.54%)
Aug 30, 2010 1204 1213 1191 1194 0 -11.47(-0.95%)
Aug 27, 2010 1205 1207 1180 1206 0 +24.54(+2.08%)
Aug 26, 2010 1181 1193 1173 1181 0 -9.04(-0.76%)
Aug 25, 2010 1175 1193 1169 1190 0 +10.31(+0.87%)
Aug 24, 2010 1167 1190 1166 1180 0 +0.97(+0.08%)
Aug 23, 2010 1182 1186 1176 1179 0 -0.03(-0.00%)
Aug 20, 2010 1174 1184 1169 1179 0 +1.54(+0.13%)
Aug 19, 2010 1180 1185 1165 1177 0 -9.26(-0.78%)
Aug 18, 2010 1183 1190 1174 1187 0 +4.79(+0.41%)
Aug 17, 2010 1187 1193 1169 1182 0 -0.59(-0.05%)
Aug 16, 2010 1177 1188 1170 1182 0 -1.21(-0.10%)
Aug 13, 2010 1184 1190 1177 1184 0 +1.69(+0.14%)
Aug 12, 2010 1176 1187 1172 1182 0 -2.46(-0.21%)
Aug 11, 2010 1196 1202 1180 1184 0 -24.40(-2.02%)
Aug 10, 2010 1207 1218 1201 1209 0 -3.14(-0.26%)
Aug 09, 2010 1211 1216 1205 1212 0 +2.81(+0.23%)
Aug 06, 2010 1210 1217 1195 1209 0 +20.17(+1.70%)
Aug 05, 2010 1189 1194 1178 1189 0 -5.50(-0.46%)
Aug 04, 2010 1176 1200 1176 1194 0 +17.77(+1.51%)
Aug 03, 2010 1175 1182 1168 1177 0 -4.64(-0.39%)
Aug 02, 2010 1181 1186 1176 1181 0 +11.36(+0.97%)
Jul 30, 2010 1170 1175 1155 1170 0 +1.67(+0.14%)
Jul 29, 2010 1191 1191 1160 1168 0 -23.51(-1.97%)
Jul 28, 2010 1192 1206 1189 1192 0 -8.46(-0.70%)
Jul 27, 2010 1200 1204 1189 1200 0 +5.14(+0.43%)
Jul 26, 2010 1191 1198 1187 1195 0 +4.42(+0.37%)
Jul 23, 2010 1177 1196 1176 1191 0 +12.85(+1.09%)
Jul 22, 2010 1168 1182 1167 1178 0 +16.43(+1.41%)
Jul 21, 2010 1178 1179 1157 1161 0 -14.66(-1.25%)
Jul 20, 2010 1175 1177 1149 1176 0 +15.89(+1.37%)
Jul 19, 2010 1160 1164 1154 1160 0 +0.97(+0.08%)
Jul 16, 2010 1160 1178 1153 1159 0 -16.99(-1.44%)
Jul 15, 2010 1178 1181 1164 1176 0 -2.50(-0.21%)
Jul 14, 2010 1181 1184 1172 1179 0 -2.08(-0.18%)
Jul 13, 2010 1181 1185 1171 1181 0 +15.04(+1.29%)
Jul 12, 2010 1163 1169 1160 1166 0 -0.76(-0.07%)
Jul 09, 2010 1166 1172 1158 1166 0 -1.49(-0.13%)
Jul 08, 2010 1163 1169 1159 1168 0 +10.08(+0.87%)
Jul 07, 2010 1137 1159 1133 1158 0 +22.68(+2.00%)
Jul 06, 2010 1125 1142 1121 1135 0 +14.84(+1.32%)
Jul 02, 2010 1121 1133 1112 1120 0 -6.27(-0.56%)
Jul 01, 2010 1126 1129 1115 1127 0 -0.01(-0.00%)
Jun 30, 2010 1130 1143 1121 1127 0 -16.57(-1.45%)
Jun 29, 2010 1145 1158 1140 1143 0 -29.85(-2.54%)
Jun 25, 2010 1173 1185 1171 1173 0 -7.69(-0.65%)
Jun 24, 2010 1181 1191 1178 1181 0 -3.68(-0.31%)
Jun 23, 2010 1182 1191 1170 1184 0 +4.49(+0.38%)
Jun 22, 2010 1196 1203 1179 1180 0 -22.25(-1.85%)
Jun 21, 2010 1213 1216 1198 1202 0 -3.96(-0.33%)
Jun 18, 2010 1206 1213 1191 1206 0 -0.79(-0.07%)
Jun 17, 2010 1200 1208 1195 1207 0 +9.50(+0.79%)
Jun 16, 2010 1195 1199 1186 1197 0 +0.45(+0.04%)
Jun 15, 2010 1195 1197 1181 1197 0 +14.14(+1.20%)
Jun 14, 2010 1186 1194 1179 1183 0 +5.12(+0.43%)
Jun 11, 2010 1174 1180 1164 1178 0 -5.28(-0.45%)
Jun 10, 2010 1182 1188 1172 1183 0 +19.82(+1.70%)
Jun 09, 2010 1159 1180 1154 1163 0 +8.42(+0.73%)
Jun 08, 2010 1144 1157 1138 1155 0 +13.66(+1.20%)
Jun 07, 2010 1150 1162 1140 1141 0 -5.03(-0.44%)
Jun 04, 2010 1148 1168 1142 1146 0 -30.75(-2.61%)
Jun 03, 2010 1184 1188 1169 1177 0 -7.16(-0.60%)
Jun 02, 2010 1179 1184 1162 1184 0 +24.45(+2.11%)
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.