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 (%)
Jan 31, 2011 1234 1249 1221 1233 0 +0.53(+0.04%)
Jan 28, 2011 1236 1245 1231 1233 0 -4.09(-0.33%)
Jan 27, 2011 1252 1256 1233 1237 0 -15.76(-1.26%)
Jan 26, 2011 1265 1265 1250 1253 0 -8.23(-0.65%)
Jan 25, 2011 1267 1271 1254 1261 0 -7.99(-0.63%)
Jan 24, 2011 1264 1280 1259 1269 0 +3.19(+0.25%)
Jan 21, 2011 1258 1268 1254 1266 0 +4.17(+0.33%)
Jan 20, 2011 1260 1267 1255 1261 0 +4.29(+0.34%)
Jan 19, 2011 1255 1261 1247 1257 0 +3.61(+0.29%)
Jan 18, 2011 1265 1269 1247 1254 0 -9.11(-0.72%)
Jan 14, 2011 1263 1263 1263 0 -3.78(-0.30%)
Jan 13, 2011 1269 1276 1263 1266 0 -1.37(-0.11%)
Jan 12, 2011 1263 1275 1260 1268 0 +8.62(+0.68%)
Jan 11, 2011 1260 1266 1255 1259 0 +2.54(+0.20%)
Jan 10, 2011 1247 1258 1245 1257 0 +0.49(+0.04%)
Jan 07, 2011 1262 1265 1253 1256 0 -2.19(-0.17%)
Jan 06, 2011 1273 1273 1255 1258 0 -12.26(-0.96%)
Jan 05, 2011 1270 1280 1267 1271 0 -3.61(-0.28%)
Jan 04, 2011 1278 1282 1266 1274 0 -4.93(-0.39%)
Jan 03, 2011 1282 1284 1272 1279 0 +6.31(+0.50%)
Dec 31, 2010 1272 1278 1268 1273 0 -0.06(-0.00%)
Dec 30, 2010 1268 1278 1267 1273 0 -2.41(-0.19%)
Dec 29, 2010 1280 1285 1275 1275 0 -9.19(-0.72%)
Dec 28, 2010 1280 1287 1276 1285 0 +7.58(+0.59%)
Dec 27, 2010 1283 1285 1275 1277 0 -9.30(-0.72%)
Dec 23, 2010 1286 1290 1284 1286 0 +0.09(+0.01%)
Dec 22, 2010 1283 1289 1280 1286 0 +1.81(+0.14%)
Dec 21, 2010 1288 1292 1283 1284 0 -2.14(-0.17%)
Dec 20, 2010 1293 1294 1281 1286 0 -6.73(-0.52%)
Dec 17, 2010 1284 1294 1277 1293 0 +9.50(+0.74%)
Dec 16, 2010 1277 1284 1270 1284 0 +7.37(+0.58%)
Dec 15, 2010 1268 1282 1267 1276 0 +2.46(+0.19%)
Dec 14, 2010 1259 1278 1257 1274 0 +22.35(+1.79%)
Dec 10, 2010 1262 1267 1246 1252 0 -7.63(-0.61%)
Dec 09, 2010 1260 1263 1252 1259 0 +2.87(+0.23%)
Dec 08, 2010 1245 1259 1241 1256 0 +12.87(+1.04%)
Dec 07, 2010 1240 1246 1234 1243 0 +13.76(+1.12%)
Dec 06, 2010 1229 1232 1223 1230 0 -1.87(-0.15%)
Dec 03, 2010 1228 1238 1225 1232 0 -2.69(-0.22%)
Dec 02, 2010 1243 1245 1228 1234 0 -5.40(-0.44%)
Dec 01, 2010 1235 1244 1229 1240 0 +14.58(+1.19%)
Nov 30, 2010 1217 1229 1214 1225 0 +0.75(+0.06%)
Nov 29, 2010 1223 1226 1209 1224 0 -3.75(-0.31%)
Nov 26, 2010 1230 1234 1224 1228 0 -7.55(-0.61%)
Nov 24, 2010 1230 1236 1236 1236 0 +12.19(+1.00%)
Nov 23, 2010 1228 1229 1219 1223 0 -13.16(-1.06%)
Nov 22, 2010 1229 1238 1224 1237 0 +7.27(+0.59%)
Nov 19, 2010 1238 1241 1224 1229 0 -9.53(-0.77%)
Nov 18, 2010 1236 1243 1230 1239 0 +10.31(+0.84%)
Nov 17, 2010 1225 1232 1221 1229 0 +4.74(+0.39%)
Nov 16, 2010 1234 1237 1219 1224 0 -16.73(-1.35%)
Nov 15, 2010 1237 1245 1235 1240 0 +5.91(+0.48%)
Nov 12, 2010 1224 1241 1222 1235 0 +3.46(+0.28%)
Nov 11, 2010 1230 1234 1225 1231 0 -2.94(-0.24%)
Nov 10, 2010 1238 1240 1227 1234 0 -3.29(-0.27%)
Nov 09, 2010 1260 1260 1233 1237 0 -13.17(-1.05%)
Nov 08, 2010 1255 1260 1240 1251 0 -4.58(-0.36%)
Nov 05, 2010 1263 1272 1240 1255 0 -24.23(-1.89%)
Nov 04, 2010 1283 1295 1276 1279 0 +8.65(+0.68%)
Nov 03, 2010 1277 1284 1264 1271 0 -7.92(-0.62%)
Nov 02, 2010 1289 1292 1275 1279 0 +3.78(+0.30%)
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.