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 (%)
Jul 31, 2013 2290 2308 2276 2289 0 +2.07(+0.09%)
Jul 30, 2013 2303 2307 2275 2287 0 -3.79(-0.17%)
Jul 29, 2013 2302 2309 2282 2291 0 -20.16(-0.87%)
Jul 26, 2013 2293 2315 2281 2311 0 +1.05(+0.05%)
Jul 25, 2013 2273 2314 2268 2310 0 +26.58(+1.16%)
Jul 24, 2013 2320 2328 2280 2283 0 -33.19(-1.43%)
Jul 23, 2013 2312 2325 2306 2317 0 +7.90(+0.34%)
Jul 22, 2013 2302 2314 2290 2309 0 +6.51(+0.28%)
Jul 19, 2013 2313 2321 2286 2302 0 -14.05(-0.61%)
Jul 18, 2013 2322 2326 2308 2316 0 +3.22(+0.14%)
Jul 17, 2013 2329 2334 2304 2313 0 -14.83(-0.64%)
Jul 16, 2013 2327 2333 2299 2328 0 -2.11(-0.09%)
Jul 15, 2013 2331 2362 2322 2330 0 -4.79(-0.21%)
Jul 12, 2013 2325 2340 2315 2335 0 +1.27(+0.05%)
Jul 11, 2013 2328 2339 2302 2334 0 +25.53(+1.11%)
Jul 10, 2013 2308 2315 2290 2308 0 +2.39(+0.10%)
Jul 09, 2013 2285 2313 2275 2306 0 +28.68(+1.26%)
Jul 08, 2013 2264 2282 2258 2277 0 +22.42(+0.99%)
Jul 05, 2013 2265 2265 2217 2254 0 +22.67(+1.02%)
Jul 03, 2013 2232 2232 2232 0 +8.01(+0.36%)
Jul 02, 2013 2201 2227 2189 2224 0 +16.87(+0.76%)
Jul 01, 2013 2176 2227 2176 2207 0 +32.56(+1.50%)
Jun 28, 2013 2178 2205 2154 2174 0 +45.15(+2.12%)
Jun 26, 2013 2139 2178 2122 2129 0 -0.30(-0.01%)
Jun 25, 2013 2122 2142 2102 2130 0 +14.77(+0.70%)
Jun 24, 2013 2097 2140 2087 2115 0 +5.74(+0.27%)
Jun 21, 2013 2131 2141 2094 2109 0 -16.26(-0.77%)
Jun 20, 2013 2165 2170 2119 2125 0 -59.49(-2.72%)
Jun 19, 2013 2231 2242 2179 2185 0 -52.06(-2.33%)
Jun 18, 2013 2219 2245 2208 2237 0 +255.44(+12.89%)
Jun 17, 2013 229.12 1982 1978 1981 0 +2.51(+0.13%)
Jun 14, 2013 1981 1983 1978 1979 0 -2.78(-0.14%)
Jun 13, 2013 1979 1982 1978 1982 0 +2.23(+0.11%)
Jun 12, 2013 1981 1982 1978 1979 0 -1.22(-0.06%)
Jun 11, 2013 1980 1983 1977 1981 0 -1.90(-0.10%)
Jun 10, 2013 230.97 1984 1981 1983 0 +0.00(+0.00%)
Jun 07, 2013 1983 1984 1981 1983 0 +1.84(+0.09%)
Jun 06, 2013 1982 1984 1979 1981 0 -1.67(-0.08%)
Jun 05, 2013 1987 1987 1981 1982 0 -4.77(-0.24%)
Jun 04, 2013 1987 1990 1984 1987 0 +1.16(+0.06%)
Jun 03, 2013 1985 1989 1983 1986 0 +1.66(+0.08%)
May 31, 2013 1986 1989 1983 1984 0 -1.44(-0.07%)
May 30, 2013 1986 1989 1982 1986 0 +1.12(+0.06%)
May 29, 2013 1985 1988 1982 1985 0 -1.84(-0.09%)
May 28, 2013 1986 1989 1983 1986 0 +3.79(+0.19%)
May 24, 2013 1983 1983 1983 0 +2.31(+0.12%)
May 23, 2013 1978 1982 1977 1980 0 -0.40(-0.02%)
May 22, 2013 1982 1985 1977 1981 0 -1.40(-0.07%)
May 21, 2013 1982 1983 1981 1982 0 -0.02(-0.00%)
May 20, 2013 1982 1985 1980 1982 0 -0.03(-0.00%)
May 17, 2013 1983 1985 1982 1982 0 +0.28(+0.01%)
May 16, 2013 1981 1984 1979 1982 0 -0.08(-0.00%)
May 15, 2013 1978 1983 1977 1982 0 +4.69(+0.24%)
May 13, 2013 1976 1978 1975 1977 0 +0.22(+0.01%)
May 10, 2013 1976 1978 1975 1977 0 +0.59(+0.03%)
May 09, 2013 1976 1978 1975 1977 0 -0.35(-0.02%)
May 08, 2013 1975 1978 1974 1977 0 +1.92(+0.10%)
May 07, 2013 1972 1977 1968 1975 0 +3.43(+0.17%)
May 06, 2013 1971 1974 1969 1972 0 -1.00(-0.05%)
May 03, 2013 1971 1973 1968 1973 0 +4.55(+0.23%)
May 02, 2013 1966 1972 1963 1968 0 +2.86(+0.15%)
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.