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 (%)
Aug 31, 2009 1102 1112 1098 1107 0 +0.45(+0.04%)
Aug 28, 2009 1115 1116 1097 1107 0 -4.39(-0.40%)
Aug 27, 2009 1118 1120 1100 1111 0 -3.07(-0.28%)
Aug 26, 2009 1118 1125 1108 1114 0 -4.94(-0.44%)
Aug 25, 2009 1119 1128 1114 1119 0 +5.70(+0.51%)
Aug 24, 2009 1126 1129 1109 1113 0 -11.61(-1.03%)
Aug 21, 2009 1117 1132 1110 1125 0 +16.46(+1.48%)
Aug 20, 2009 1116 1120 1100 1108 0 -0.42(-0.04%)
Aug 19, 2009 1081 1111 1080 1109 0 +24.18(+2.23%)
Aug 18, 2009 1083 1088 1074 1085 0 +4.02(+0.37%)
Aug 17, 2009 1084 1087 1076 1081 0 -10.41(-0.95%)
Aug 14, 2009 1098 1103 1080 1091 0 -7.30(-0.66%)
Aug 13, 2009 1104 1109 1091 1098 0 -7.17(-0.65%)
Aug 12, 2009 1101 1114 1098 1106 0 +1.77(+0.16%)
Aug 11, 2009 1111 1114 1101 1104 0 -5.68(-0.51%)
Aug 10, 2009 1107 1111 1103 1109 0 -1.27(-0.11%)
Aug 07, 2009 1113 1118 1106 1111 0 +12.18(+1.11%)
Aug 06, 2009 1109 1116 1096 1099 0 -0.65(-0.06%)
Aug 05, 2009 1097 1106 1079 1099 0 -0.42(-0.04%)
Aug 04, 2009 1094 1104 1091 1100 0 +2.02(+0.18%)
Aug 03, 2009 1112 1113 1091 1098 0 -5.79(-0.52%)
Jul 31, 2009 1113 1119 1102 1103 0 -8.99(-0.81%)
Jul 30, 2009 1122 1131 1110 1112 0 +1.54(+0.14%)
Jul 29, 2009 1104 1116 1100 1111 0 +2.60(+0.23%)
Jul 28, 2009 1098 1110 1095 1108 0 +10.25(+0.93%)
Jul 27, 2009 1093 1104 1085 1098 0 -6.01(-0.54%)
Jul 25, 2009 1103 1105 1101 1104 0 +5.87(+0.53%)
Jul 24, 2009 1106 1109 1091 1098 0 -7.20(-0.65%)
Jul 23, 2009 1087 1120 1083 1105 0 +19.17(+1.76%)
Jul 22, 2009 1084 1092 1078 1086 0 +12.49(+1.16%)
Jul 21, 2009 1081 1086 1061 1074 0 +69.75(+6.95%)
Jun 26, 2009 1010 1011 991.56 1004 0 -12.11(-1.19%)
Jun 25, 2009 1004 1024 1003 1016 0 +9.48(+0.94%)
Jun 24, 2009 1011 1017 1002 1007 0 +2.98(+0.30%)
Jun 23, 2009 997.03 1010 989.34 1004 0 +9.57(+0.96%)
Jun 22, 2009 997.95 1006 991.09 993.99 0 -11.52(-1.15%)
Jun 19, 2009 1028 1029 1001 1006 0 -12.98(-1.27%)
Jun 18, 2009 987.93 1024 985.08 1018 0 +32.47(+3.29%)
Jun 17, 2009 981.90 1000 979.18 986.02 0 +6.34(+0.65%)
Jun 16, 2009 999.68 1000.00 979.06 979.68 0 -26.93(-2.68%)
Jun 15, 2009 1015 1016 992.56 1007 0 -13.14(-1.29%)
Jun 12, 2009 1018 1029 1009 1020 0 +1.13(+0.11%)
Jun 11, 2009 1019 1037 1017 1019 0 +3.29(+0.32%)
Jun 10, 2009 1032 1039 1007 1015 0 -12.35(-1.20%)
Jun 09, 2009 1045 1048 1023 1028 0 -12.99(-1.25%)
Jun 08, 2009 1040 1047 1034 1041 0 -1.97(-0.19%)
Jun 05, 2009 1062 1063 1035 1043 0 -11.59(-1.10%)
Jun 04, 2009 1053 1063 1041 1054 0 +4.76(+0.45%)
Jun 03, 2009 1054 1055 1036 1049 0 -8.37(-0.79%)
Jun 02, 2009 1044 1063 1042 1058 0 +12.00(+1.15%)
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.