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 30, 2014 2052 2052 2012 2025 0 -21.76(-1.06%)
May 29, 2014 2029 2052 2025 2046 0 +29.02(+1.44%)
May 28, 2014 2022 2034 2012 2017 0 -3.17(-0.16%)
May 27, 2014 2053 2061 2006 2020 0 -14.29(-0.70%)
May 23, 2014 2035 2035 2035 0 +31.06(+1.55%)
May 22, 2014 1976 2010 1964 2004 0 +23.36(+1.18%)
May 21, 2014 1979 1997 1969 1980 0 +0.00(+0.00%)
May 20, 2014 2018 2018 1962 1980 0 -48.07(-2.37%)
May 19, 2014 2013 2032 2006 2028 0 +2.49(+0.12%)
May 16, 2014 1987 2028 1980 2026 0 +33.34(+1.67%)
May 15, 2014 1963 1995 1942 1993 0 +18.14(+0.92%)
May 14, 2014 2016 2016 1969 1974 0 -48.52(-2.40%)
May 13, 2014 2026 2050 2017 2023 0 -10.65(-0.52%)
May 12, 2014 2030 2046 2015 2034 0 +18.13(+0.90%)
May 09, 2014 1964 2018 1957 2015 0 +38.10(+1.93%)
May 08, 2014 2014 2029 1974 1977 0 -42.40(-2.10%)
May 07, 2014 1983 2020 1983 2020 0 +44.66(+2.26%)
May 06, 2014 1990 2027 1973 1975 0 -23.80(-1.19%)
May 05, 2014 1961 2016 1948 1999 0 +19.27(+0.97%)
May 02, 2014 1949 1999 1939 1980 0 +41.94(+2.16%)
May 01, 2014 2109 2109 1930 1938 0 -213.58(-9.93%)
Apr 30, 2014 2141 2163 2049 2151 0 +8.64(+0.40%)
Apr 29, 2014 2167 2180 2138 2143 0 -8.61(-0.40%)
Apr 28, 2014 2173 2189 2123 2151 0 -20.64(-0.95%)
Apr 25, 2014 2171 2197 2160 2172 0 -13.83(-0.63%)
Apr 24, 2014 2185 2235 2156 2186 0 +16.10(+0.74%)
Apr 23, 2014 2186 2196 2167 2170 0 -19.95(-0.91%)
Apr 22, 2014 2180 2193 2173 2190 0 +11.11(+0.51%)
Apr 21, 2014 2167 2180 2148 2178 0 +19.95(+0.92%)
Apr 17, 2014 2159 2159 2159 0 +12.47(+0.58%)
Apr 16, 2014 2148 2157 2132 2146 0 +8.39(+0.39%)
Apr 15, 2014 2149 2156 2111 2138 0 -9.75(-0.45%)
Apr 14, 2014 2147 2163 2132 2147 0 +15.65(+0.73%)
Apr 11, 2014 2139 2170 2124 2132 0 -27.90(-1.29%)
Apr 10, 2014 2188 2193 2153 2160 0 -32.20(-1.47%)
Apr 09, 2014 2212 2213 2182 2192 0 -16.55(-0.75%)
Apr 08, 2014 2181 2238 2170 2208 0 +31.75(+1.46%)
Apr 07, 2014 2165 2189 2155 2177 0 +3.85(+0.18%)
Apr 04, 2014 2236 2236 2164 2173 0 -47.16(-2.12%)
Apr 03, 2014 2239 2248 2203 2220 0 -18.14(-0.81%)
Apr 02, 2014 2228 2241 2218 2238 0 +7.94(+0.36%)
Apr 01, 2014 2260 2260 2225 2230 0 -24.04(-1.07%)
Mar 31, 2014 2220 2261 2209 2254 0 +40.37(+1.82%)
Mar 28, 2014 2216 2254 2202 2214 0 -4.99(-0.22%)
Mar 27, 2014 2219 2237 2209 2219 0 -4.08(-0.18%)
Mar 26, 2014 2245 2251 2216 2223 0 -5.44(-0.24%)
Mar 25, 2014 2216 2234 2207 2228 0 +26.07(+1.18%)
Mar 24, 2014 2222 2222 2193 2202 0 -9.52(-0.43%)
Mar 21, 2014 2222 2243 2202 2212 0 -2.04(-0.09%)
Mar 20, 2014 2186 2217 2183 2214 0 +21.20(+0.97%)
Mar 19, 2014 2207 2220 2172 2193 0 -21.23(-0.96%)
Mar 18, 2014 2168 2214 2166 2214 0 +41.04(+1.89%)
Mar 17, 2014 2167 2177 2148 2173 0 +11.79(+0.55%)
Mar 14, 2014 2132 2164 2129 2161 0 +23.58(+1.10%)
Mar 13, 2014 2138 2154 2119 2137 0 +0.68(+0.03%)
Mar 12, 2014 2133 2143 2120 2137 0 -6.81(-0.32%)
Mar 11, 2014 2159 2160 2127 2144 0 -14.28(-0.66%)
Mar 10, 2014 2164 2170 2143 2158 0 -14.06(-0.65%)
Mar 07, 2014 2161 2187 2154 2172 0 +14.51(+0.67%)
Mar 06, 2014 2129 2165 2117 2157 0 +28.12(+1.32%)
Mar 05, 2014 2133 2143 2104 2129 0 -23.81(-1.11%)
Mar 04, 2014 2117 2163 2063 2153 0 +64.39(+3.08%)
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.