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 28, 2013 2178 2205 2154 2174 0 +45.15(+2.12%)
Jun 26, 2013 2139 2178 2122 2129 0 -0.30(-0.01%)
Jun 25, 2013 2122 2142 2102 2130 0 +14.77(+0.70%)
Jun 24, 2013 2097 2140 2087 2115 0 +5.74(+0.27%)
Jun 21, 2013 2131 2141 2094 2109 0 -16.26(-0.77%)
Jun 20, 2013 2165 2170 2119 2125 0 -59.49(-2.72%)
Jun 19, 2013 2231 2242 2179 2185 0 -52.06(-2.33%)
Jun 18, 2013 2219 2245 2208 2237 0 +255.44(+12.89%)
Jun 17, 2013 229.12 1982 1978 1981 0 +2.51(+0.13%)
Jun 14, 2013 1981 1983 1978 1979 0 -2.78(-0.14%)
Jun 13, 2013 1979 1982 1978 1982 0 +2.23(+0.11%)
Jun 12, 2013 1981 1982 1978 1979 0 -1.22(-0.06%)
Jun 11, 2013 1980 1983 1977 1981 0 -1.90(-0.10%)
Jun 10, 2013 230.97 1984 1981 1983 0 +0.00(+0.00%)
Jun 07, 2013 1983 1984 1981 1983 0 +1.84(+0.09%)
Jun 06, 2013 1982 1984 1979 1981 0 -1.67(-0.08%)
Jun 05, 2013 1987 1987 1981 1982 0 -4.77(-0.24%)
Jun 04, 2013 1987 1990 1984 1987 0 +1.16(+0.06%)
Jun 03, 2013 1985 1989 1983 1986 0 +1.66(+0.08%)
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%)
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.