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 (%)
Jun 30, 2012 342.87 1528 1523 1527 0 -0.18(-0.01%)
Jun 29, 2012 342.87 1528 1523 1527 0 +5.93(+0.39%)
Jun 28, 2012 335.67 1522 1517 1521 0 +1.71(+0.11%)
Jun 27, 2012 335.83 1522 1518 1520 0 +1.37(+0.09%)
Jun 26, 2012 336.46 1520 1517 1518 0 -0.90(-0.06%)
Jun 25, 2012 1520 1524 1510 1519 0 -9.35(-0.61%)
Jun 22, 2012 1529 1534 1524 1529 0 +3.03(+0.20%)
Jun 21, 2012 1539 1547 1524 1526 0 -11.11(-0.72%)
Jun 20, 2012 1538 1545 1527 1537 0 -5.57(-0.36%)
Jun 19, 2012 1541 1548 1533 1542 0 +2.30(+0.15%)
Jun 18, 2012 1529 1548 1528 1540 0 +12.86(+0.84%)
Jun 15, 2012 1536 1543 1525 1527 0 -1.07(-0.07%)
Jun 14, 2012 1521 1534 1518 1528 0 +12.10(+0.80%)
Jun 13, 2012 1513 1522 1506 1516 0 +2.35(+0.16%)
Jun 12, 2012 1510 1518 1506 1514 0 +8.78(+0.58%)
Jun 11, 2012 1516 1521 1504 1505 0 -4.62(-0.31%)
Jun 08, 2012 1507 1513 1505 1510 0 +4.35(+0.29%)
Jun 07, 2012 1513 1518 1499 1505 0 +4.27(+0.28%)
Jun 06, 2012 1488 1501 1487 1501 0 +16.67(+1.12%)
Jun 05, 2012 1480 1488 1472 1484 0 -0.84(-0.06%)
Jun 04, 2012 1481 1489 1475 1485 0 +3.20(+0.22%)
Jun 02, 2012 1495 1501 1480 1482 0 +0.00(+0.00%)
Jun 01, 2012 1495 1501 1480 1482 0 -25.38(-1.68%)
May 31, 2012 1511 1515 1503 1507 0 -4.34(-0.29%)
May 30, 2012 1511 1517 1505 1512 0 -9.60(-0.63%)
May 29, 2012 1524 1529 1514 1521 0 +3.06(+0.20%)
May 25, 2012 1518 1518 1518 0 -3.16(-0.21%)
May 24, 2012 1507 1523 1504 1521 0 +8.94(+0.59%)
May 23, 2012 1521 1530 1506 1512 0 -13.51(-0.89%)
May 22, 2012 1519 1530 1516 1526 0 +6.90(+0.45%)
May 21, 2012 1521 1526 1510 1519 0 +2.56(+0.17%)
May 18, 2012 1517 1532 1511 1516 0 +0.81(+0.05%)
May 17, 2012 1525 1531 1514 1516 0 -12.09(-0.79%)
May 16, 2012 1536 1539 1526 1528 0 -4.21(-0.27%)
May 15, 2012 1541 1546 1529 1532 0 -6.84(-0.44%)
May 14, 2012 1531 1547 1528 1539 0 +0.50(+0.03%)
May 11, 2012 1535 1547 1533 1538 0 -0.80(-0.05%)
May 10, 2012 1535 1544 1530 1539 0 +11.01(+0.72%)
May 09, 2012 1527 1538 1525 1528 0 -10.20(-0.66%)
May 08, 2012 1535 1545 1531 1538 0 -0.45(-0.03%)
May 07, 2012 1536 1547 1532 1539 0 +2.96(+0.19%)
May 04, 2012 1537 1554 1535 1536 0 -10.92(-0.71%)
May 03, 2012 1546 1553 1538 1547 0 -4.10(-0.26%)
May 02, 2012 1551 1558 1546 1551 0 -1.69(-0.11%)
May 01, 2012 1552 1562 1548 1552 0 -2.41(-0.15%)
Apr 30, 2012 1550 1557 1542 1555 0 +15.47(+1.00%)
Apr 27, 2012 1531 1545 1529 1539 0 +13.52(+0.89%)
Apr 26, 2012 1513 1530 1511 1526 0 +10.83(+0.71%)
Apr 25, 2012 1511 1521 1507 1515 0 +12.15(+0.81%)
Apr 24, 2012 1495 1510 1492 1503 0 +14.10(+0.95%)
Apr 23, 2012 1500 1503 1485 1489 0 -24.99(-1.65%)
Apr 20, 2012 1504 1522 1503 1514 0 +12.42(+0.83%)
Apr 19, 2012 1505 1508 1494 1501 0 -0.52(-0.03%)
Apr 18, 2012 1504 1508 1498 1502 0 -8.18(-0.54%)
Apr 17, 2012 1488 1513 1484 1510 0 +30.01(+2.03%)
Apr 16, 2012 1477 1487 1471 1480 0 +7.29(+0.49%)
Apr 13, 2012 1466 1481 1465 1473 0 +4.94(+0.34%)
Apr 12, 2012 1460 1469 1457 1468 0 +9.29(+0.64%)
Apr 11, 2012 1471 1475 1454 1459 0 -3.44(-0.24%)
Apr 10, 2012 1480 1482 1461 1462 0 -20.32(-1.37%)
Apr 09, 2012 1486 1492 1480 1482 0 -15.96(-1.07%)
Apr 05, 2012 1499 1502 1489 1498 0 -6.03(-0.40%)
Apr 04, 2012 1502 1511 1500 1504 0 -3.76(-0.25%)
Apr 03, 2012 1513 1516 1505 1508 0 -3.25(-0.22%)
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.