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 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%)
May 01, 2013 1971 1972 1964 1965 0 -5.05(-0.26%)
Apr 30, 2013 1970 1972 1967 1970 0 -1.02(-0.05%)
Apr 29, 2013 1972 1974 1970 1971 0 +0.14(+0.01%)
Apr 26, 2013 1973 1974 1970 1971 0 -0.68(-0.03%)
Apr 25, 2013 1971 1976 1970 1972 0 +1.56(+0.08%)
Apr 24, 2013 1975 1976 1970 1970 0 -5.74(-0.29%)
Apr 23, 2013 1975 1977 1969 1976 0 +1.78(+0.09%)
Apr 22, 2013 1970 1975 1968 1974 0 +1.05(+0.05%)
Apr 19, 2013 1967 1974 1966 1973 0 +6.70(+0.34%)
Apr 18, 2013 1968 1971 1965 1966 0 -1.54(-0.08%)
Apr 17, 2013 1968 1971 1964 1968 0 -3.18(-0.16%)
Apr 16, 2013 1968 1973 1967 1971 0 +4.80(+0.24%)
Apr 15, 2013 1972 1974 1966 1966 0 -6.67(-0.34%)
Apr 12, 2013 1973 1975 1971 1973 0 -1.04(-0.05%)
Apr 11, 2013 1973 1976 1972 1974 0 +1.03(+0.05%)
Apr 10, 2013 1971 1978 1969 1973 0 +1.96(+0.10%)
Apr 09, 2013 1969 1972 1968 1971 0 +2.05(+0.10%)
Apr 08, 2013 1968 1969 1966 1969 0 +1.27(+0.06%)
Apr 05, 2013 1965 1969 1964 1968 0 -0.59(-0.03%)
Apr 04, 2013 1966 1970 1965 1968 0 +1.69(+0.09%)
Apr 03, 2013 1969 1970 1963 1967 0 -3.91(-0.20%)
Apr 02, 2013 1971 1972 1966 1971 0 -0.09(-0.00%)
Apr 01, 2013 1967 1972 1965 1971 0 +0.44(+0.02%)
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%)
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.