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 (%)
Aug 29, 2008 1289 1293 1265 1268 0 -25.48(-1.97%)
Aug 28, 2008 1298 1299 1282 1293 0 -0.20(-0.02%)
Aug 27, 2008 1290 1301 1282 1293 0 +6.01(+0.47%)
Aug 26, 2008 1294 1297 1282 1287 0 -6.94(-0.54%)
Aug 25, 2008 1306 1311 1290 1294 0 -16.45(-1.26%)
Aug 22, 2008 1318 1319 1292 1311 0 -1.97(-0.15%)
Aug 21, 2008 1309 1321 1302 1313 0 -1.94(-0.15%)
Aug 20, 2008 1312 1319 1293 1314 0 +3.32(+0.25%)
Aug 19, 2008 1306 1320 1303 1311 0 -2.33(-0.18%)
Aug 18, 2008 1324 1330 1309 1313 0 -8.42(-0.64%)
Aug 15, 2008 1312 1326 1303 1322 0 +9.86(+0.75%)
Aug 14, 2008 1309 1322 1298 1312 0 -4.37(-0.33%)
Aug 13, 2008 1313 1320 1301 1316 0 +8.00(+0.61%)
Aug 12, 2008 1302 1320 1298 1308 0 -5.69(-0.43%)
Aug 11, 2008 1307 1319 1299 1314 0 +2.52(+0.19%)
Aug 08, 2008 1270 1314 1267 1312 0 +31.55(+2.46%)
Aug 07, 2008 1293 1303 1274 1280 0 -19.46(-1.50%)
Aug 06, 2008 1293 1306 1287 1300 0 +3.46(+0.27%)
Aug 05, 2008 1294 1303 1286 1296 0 +8.50(+0.66%)
Aug 04, 2008 1264 1293 1255 1288 0 +6.21(+0.48%)
Aug 01, 2008 1269 1290 1268 1281 0 +7.17(+0.56%)
Jul 31, 2008 1279 1285 1269 1274 0 -10.81(-0.84%)
Jul 30, 2008 1267 1287 1263 1285 0 +22.80(+1.81%)
Jul 29, 2008 1246 1264 1229 1262 0 +23.26(+1.88%)
Jul 28, 2008 1222 1250 1206 1239 0 +43.84(+3.67%)
Jul 25, 2008 1197 1206 1188 1195 0 -3.08(-0.26%)
Jul 24, 2008 1204 1216 1196 1198 0 -13.44(-1.11%)
Jul 23, 2008 1193 1216 1189 1212 0 +19.58(+1.64%)
Jul 22, 2008 1170 1193 1160 1192 0 +12.84(+1.09%)
Jul 21, 2008 1199 1201 1174 1179 0 -21.72(-1.81%)
Jul 18, 2008 1206 1214 1191 1201 0 -10.16(-0.84%)
Jul 17, 2008 1210 1214 1195 1211 0 +1.51(+0.12%)
Jul 16, 2008 1189 1211 1183 1210 0 +14.81(+1.24%)
Jul 15, 2008 1183 1203 1177 1195 0 +4.89(+0.41%)
Jul 14, 2008 1192 1201 1179 1190 0 +8.99(+0.76%)
Jul 11, 2008 1176 1195 1170 1181 0 -4.31(-0.36%)
Jul 10, 2008 1186 1189 1172 1185 0 +0.44(+0.04%)
Jul 09, 2008 1180 1195 1175 1185 0 +6.09(+0.52%)
Jul 08, 2008 1161 1181 1160 1179 0 +13.06(+1.12%)
Jul 07, 2008 1170 1177 1157 1166 0 -1.38(-0.12%)
Jul 04, 2008 1170 1175 1160 1167 0 +0.00(+0.00%)
Jul 03, 2008 1170 1175 1160 1167 0 +4.38(+0.38%)
Jul 02, 2008 1155 1172 1151 1163 0 +7.55(+0.65%)
Jul 01, 2008 1154 1160 1142 1155 0 -4.27(-0.37%)
Jun 30, 2008 1161 1172 1155 1159 0 -1.00(-0.09%)
Jun 27, 2008 1176 1179 1158 1160 0 -16.05(-1.36%)
Jun 26, 2008 1201 1203 1174 1176 0 -21.49(-1.79%)
Jun 25, 2008 1196 1207 1190 1198 0 +4.12(+0.35%)
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.