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 29, 2009 1015 1027 1009 1026 0 +11.18(+1.10%)
May 28, 2009 1007 1021 994.11 1015 0 +10.40(+1.03%)
May 27, 2009 1016 1020 1001 1005 0 -11.72(-1.15%)
May 26, 2009 998.86 1018 989.70 1017 0 +15.21(+1.52%)
May 25, 2009 984.67 1013 980.77 1001 0 +0.00(+0.00%)
May 22, 2009 984.67 1013 980.77 1001 0 +19.15(+1.95%)
May 21, 2009 972.75 983.36 964.33 982.22 0 +1.41(+0.14%)
May 20, 2009 992.19 998.37 978.78 980.81 0 -7.51(-0.76%)
May 19, 2009 983.43 992.64 978.98 988.32 0 +0.28(+0.03%)
May 18, 2009 981.76 989.15 973.60 988.04 0 +11.29(+1.16%)
May 15, 2009 985.14 988.56 970.90 976.75 0 -11.39(-1.15%)
May 14, 2009 985.91 993.59 977.83 988.15 0 +5.28(+0.54%)
May 13, 2009 994.61 996.69 974.63 982.87 0 -19.92(-1.99%)
May 12, 2009 994.94 1014 992.72 1003 0 +9.91(+1.00%)
May 11, 2009 993.61 1002 982.50 992.88 0 -8.97(-0.90%)
May 08, 2009 994.97 1009 985.79 1002 0 +21.61(+2.20%)
May 07, 2009 989.72 1003 976.45 980.24 0 -3.27(-0.33%)
May 06, 2009 1005 1007 978.81 983.51 0 -7.65(-0.77%)
May 05, 2009 1003 1033 987.19 991.16 0 +27.38(+2.84%)
May 04, 2009 945.82 964.32 939.36 963.78 0 +27.34(+2.92%)
May 01, 2009 933.52 937.36 922.47 936.44 0 +5.00(+0.54%)
Apr 30, 2009 930.10 944.12 920.57 931.43 0 +6.23(+0.67%)
Apr 29, 2009 914.26 936.72 910.70 925.21 0 +16.01(+1.76%)
Apr 28, 2009 891.91 916.96 887.04 909.19 0 +13.58(+1.52%)
Apr 27, 2009 884.95 908.69 881.30 895.62 0 +4.24(+0.48%)
Apr 24, 2009 895.61 898.37 885.53 891.37 0 -0.22(-0.02%)
Apr 23, 2009 896.96 899.53 882.88 891.59 0 -5.54(-0.62%)
Apr 22, 2009 907.50 912.42 895.31 897.13 0 -14.92(-1.64%)
Apr 21, 2009 899.37 917.41 898.46 912.06 0 +10.18(+1.13%)
Apr 20, 2009 902.64 920.65 899.63 901.87 0 -8.68(-0.95%)
Apr 17, 2009 911.80 916.56 895.86 910.56 0 +1.13(+0.12%)
Apr 16, 2009 912.31 915.79 894.29 909.42 0 -3.86(-0.42%)
Apr 15, 2009 892.45 914.93 892.13 913.28 0 +18.22(+2.04%)
Apr 14, 2009 893.49 900.93 881.25 895.06 0 -4.68(-0.52%)
Apr 13, 2009 893.47 903.54 890.25 899.74 0 +2.53(+0.28%)
Apr 10, 2009 903.37 904.58 886.01 897.21 0 +0.00(+0.00%)
Apr 09, 2009 903.37 904.58 886.01 897.21 0 +10.81(+1.22%)
Apr 08, 2009 900.27 903.66 880.84 886.40 0 -9.71(-1.08%)
Apr 07, 2009 892.81 903.71 888.29 896.11 0 -7.96(-0.88%)
Apr 06, 2009 917.74 923.84 900.03 904.06 0 -15.58(-1.69%)
Apr 03, 2009 918.90 932.04 904.55 919.64 0 +2.08(+0.23%)
Apr 02, 2009 925.02 935.50 911.27 917.56 0 +9.71(+1.07%)
Apr 01, 2009 881.75 911.15 874.61 907.85 0 +19.55(+2.20%)
Mar 31, 2009 880.59 897.86 873.37 888.30 0 +12.73(+1.45%)
Mar 30, 2009 899.53 903.16 868.49 875.57 0 -34.62(-3.80%)
Mar 27, 2009 910.84 925.99 905.01 910.19 0 -11.73(-1.27%)
Mar 26, 2009 930.60 932.82 908.97 921.91 0 +0.40(+0.04%)
Mar 25, 2009 930.20 940.08 907.33 921.51 0 -2.00(-0.22%)
Mar 24, 2009 914.44 932.29 910.49 923.51 0 -1.08(-0.12%)
Mar 23, 2009 903.02 924.77 902.29 924.58 0 +40.24(+4.55%)
Mar 20, 2009 886.01 895.85 882.53 884.35 0 -0.68(-0.08%)
Mar 19, 2009 897.81 905.32 883.11 885.03 0 -4.75(-0.53%)
Mar 18, 2009 920.33 922.91 880.38 889.78 0 -35.47(-3.83%)
Mar 17, 2009 912.08 925.30 901.04 925.25 0 +16.47(+1.81%)
Mar 16, 2009 901.46 926.22 901.04 908.78 0 +15.26(+1.71%)
Mar 13, 2009 889.50 896.10 881.38 893.51 0 +10.18(+1.15%)
Mar 12, 2009 848.14 885.86 841.17 883.34 0 +34.68(+4.09%)
Mar 11, 2009 870.71 871.36 840.54 848.65 0 -16.24(-1.88%)
Mar 10, 2009 848.43 866.53 841.62 864.90 0 +24.17(+2.87%)
Mar 09, 2009 847.22 855.89 837.76 840.73 0 -15.02(-1.76%)
Mar 06, 2009 845.45 861.14 836.18 855.75 0 +18.49(+2.21%)
Mar 05, 2009 850.76 859.63 829.66 837.26 0 -33.43(-3.84%)
Mar 04, 2009 879.15 885.52 852.69 870.69 0 +2.61(+0.30%)
Mar 03, 2009 878.07 882.06 860.57 868.08 0 -6.75(-0.77%)
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.