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 (%)
Jul 31, 2012 1229 1239 1223 1235 0 +3.51(+0.28%)
Jul 30, 2012 1233 1237 1228 1232 0 +3.00(+0.24%)
Jul 27, 2012 1238 1241 1227 1229 0 +2.22(+0.18%)
Jul 26, 2012 1228 1239 1224 1227 0 +16.31(+1.35%)
Jul 25, 2012 1219 1222 1168 1210 0 -3.59(-0.30%)
Jul 24, 2012 1223 1225 1210 1214 0 -6.88(-0.56%)
Jul 23, 2012 1231 1232 1215 1221 0 -24.89(-2.00%)
Jul 20, 2012 1244 1249 1231 1246 0 -2.19(-0.18%)
Jul 19, 2012 1246 1251 1239 1248 0 +5.13(+0.41%)
Jul 18, 2012 1236 1244 1235 1243 0 +4.61(+0.37%)
Jul 17, 2012 1237 1244 1228 1238 0 +6.05(+0.49%)
Jul 16, 2012 1242 1243 1227 1232 0 -4.98(-0.40%)
Jul 14, 2012 1219 1239 1218 1237 0 +0.00(+0.00%)
Jul 13, 2012 1219 1239 1218 1237 0 +18.07(+1.48%)
Jul 12, 2012 1218 1223 1215 1219 0 -8.31(-0.68%)
Jul 11, 2012 1229 1235 1223 1227 0 -1.45(-0.12%)
Jul 10, 2012 1224 1238 1221 1229 0 +12.24(+1.01%)
Jul 09, 2012 1216 1219 1209 1217 0 -1.13(-0.09%)
Jul 06, 2012 1217 1224 1213 1218 0 -1.79(-0.15%)
Jul 05, 2012 1223 1231 1218 1219 0 -4.49(-0.37%)
Jul 03, 2012 1224 1224 1224 0 -305.45(-19.97%)
Jul 02, 2012 344.62 1530 1526 1529 0 +2.22(+0.15%)
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%)
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.