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 (%)
Dec 31, 2009 1099 1099 1099 0 -12.46(-1.12%)
Dec 30, 2009 1104 1114 1104 1111 0 +1.98(+0.18%)
Dec 29, 2009 1110 1113 1107 1109 0 -0.92(-0.08%)
Dec 28, 2009 1109 1111 1103 1110 0 -1.25(-0.11%)
Dec 24, 2009 1105 1112 1103 1111 0 +7.19(+0.65%)
Dec 23, 2009 1106 1108 1100 1104 0 +3.43(+0.31%)
Dec 22, 2009 1096 1104 1091 1101 0 +7.03(+0.64%)
Dec 21, 2009 1090 1098 1086 1094 0 +5.41(+0.50%)
Dec 18, 2009 1099 1099 1079 1088 0 +1.30(+0.12%)
Dec 17, 2009 1093 1097 1083 1087 0 -13.60(-1.24%)
Dec 16, 2009 1096 1107 1090 1101 0 +11.05(+1.01%)
Dec 15, 2009 1095 1097 1088 1090 0 -4.60(-0.42%)
Dec 14, 2009 1096 1097 1092 1094 0 +6.29(+0.58%)
Dec 11, 2009 1085 1092 1084 1088 0 +4.76(+0.44%)
Dec 10, 2009 1080 1088 1077 1083 0 -1.91(-0.18%)
Dec 09, 2009 1086 1088 1075 1085 0 +1.25(+0.12%)
Dec 08, 2009 1087 1091 1078 1084 0 -3.42(-0.31%)
Dec 07, 2009 1084 1092 1082 1087 0 +2.73(+0.25%)
Dec 04, 2009 1085 1091 1077 1085 0 +0.75(+0.07%)
Dec 03, 2009 1088 1091 1077 1084 0 -1.56(-0.14%)
Dec 02, 2009 1084 1095 1082 1085 0 +4.93(+0.46%)
Dec 01, 2009 1088 1092 1076 1080 0 +2.44(+0.23%)
Nov 30, 2009 1081 1082 1072 1078 0 -1.79(-0.17%)
Nov 27, 2009 1075 1084 1068 1080 0 -10.82(-0.99%)
Nov 25, 2009 1091 1091 1091 0 -11.81(-1.07%)
Nov 24, 2009 1107 1111 1089 1102 0 -3.42(-0.31%)
Nov 23, 2009 1102 1116 1099 1106 0 +10.95(+1.00%)
Nov 20, 2009 1104 1115 1090 1095 0 +7.56(+0.70%)
Nov 19, 2009 1096 1097 1083 1087 0 -12.12(-1.10%)
Nov 18, 2009 1108 1110 1093 1099 0 -10.36(-0.93%)
Nov 17, 2009 1108 1113 1102 1110 0 +0.55(+0.05%)
Nov 16, 2009 1087 1112 1084 1109 0 +24.13(+2.22%)
Nov 13, 2009 1085 1092 1080 1085 0 +2.89(+0.27%)
Nov 12, 2009 1086 1091 1079 1082 0 -2.09(-0.19%)
Nov 11, 2009 1086 1092 1081 1084 0 +2.13(+0.20%)
Nov 10, 2009 1072 1090 1068 1082 0 +7.77(+0.72%)
Nov 09, 2009 1081 1087 1063 1074 0 -1.59(-0.15%)
Nov 06, 2009 1077 1087 1067 1076 0 -2.19(-0.20%)
Nov 05, 2009 1074 1084 1069 1078 0 +9.73(+0.91%)
Nov 04, 2009 1077 1083 1063 1068 0 -22.66(-2.08%)
Nov 03, 2009 1096 1098 1084 1091 0 -5.32(-0.49%)
Nov 02, 2009 1097 1099 1085 1096 0 +4.01(+0.37%)
Oct 30, 2009 1088 1101 1083 1092 0 -4.66(-0.42%)
Oct 29, 2009 1082 1099 1076 1097 0 +22.06(+2.05%)
Oct 28, 2009 1070 1080 1066 1075 0 +4.59(+0.43%)
Oct 27, 2009 1073 1077 1065 1070 0 +0.71(+0.07%)
Oct 26, 2009 1080 1091 1064 1070 0 -11.12(-1.03%)
Oct 23, 2009 1081 1083 1074 1081 0 -6.27(-0.58%)
Oct 22, 2009 1090 1094 1079 1087 0 -8.65(-0.79%)
Oct 21, 2009 1090 1109 1087 1096 0 +5.46(+0.50%)
Oct 20, 2009 1088 1092 1085 1090 0 -0.17(-0.02%)
Oct 19, 2009 1084 1095 1083 1090 0 +8.07(+0.75%)
Oct 16, 2009 1055 1090 1052 1082 0 +12.08(+1.13%)
Oct 15, 2009 1056 1071 1056 1070 0 +12.28(+1.16%)
Oct 14, 2009 1052 1062 1048 1058 0 +10.52(+1.00%)
Oct 13, 2009 1054 1057 1044 1048 0 -7.37(-0.70%)
Oct 12, 2009 1055 1062 1046 1055 0 +9.06(+0.87%)
Oct 09, 2009 1051 1053 1040 1046 0 -4.01(-0.38%)
Oct 08, 2009 1053 1055 1045 1050 0 +3.49(+0.33%)
Oct 07, 2009 1048 1052 1043 1046 0 -1.75(-0.17%)
Oct 06, 2009 1047 1053 1044 1048 0 +4.04(+0.39%)
Oct 05, 2009 1039 1046 1029 1044 0 +5.24(+0.50%)
Oct 02, 2009 1036 1042 1031 1039 0 -1.83(-0.18%)
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.