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 (%)
Feb 27, 2009 887.26 908.98 884.97 898.66 0 -3.09(-0.34%)
Feb 26, 2009 948.43 949.97 900.01 901.76 0 -36.59(-3.90%)
Feb 25, 2009 931.53 952.81 928.95 938.35 0 +3.85(+0.41%)
Feb 24, 2009 910.08 937.65 901.38 934.50 0 +34.39(+3.82%)
Feb 23, 2009 924.36 940.73 896.53 900.11 0 -20.18(-2.19%)
Feb 20, 2009 930.13 936.85 909.98 920.28 0 -27.45(-2.90%)
Feb 19, 2009 952.11 967.48 944.45 947.73 0 +2.13(+0.23%)
Feb 18, 2009 964.35 967.91 938.92 945.59 0 -14.04(-1.46%)
Feb 17, 2009 962.21 978.56 946.98 959.63 0 -23.83(-2.42%)
Feb 16, 2009 993.82 996.88 980.44 983.47 0 +0.00(+0.00%)
Feb 13, 2009 993.82 996.88 980.44 983.47 0 -11.34(-1.14%)
Feb 12, 2009 973.78 996.03 962.40 994.80 0 +11.51(+1.17%)
Feb 11, 2009 985.57 990.56 972.62 983.29 0 +5.20(+0.53%)
Feb 10, 2009 1009 1019 972.23 978.09 0 -40.32(-3.96%)
Feb 09, 2009 1029 1033 1014 1018 0 -13.20(-1.28%)
Feb 06, 2009 1024 1038 1017 1032 0 +11.03(+1.08%)
Feb 05, 2009 1024 1031 1005 1021 0 -6.90(-0.67%)
Feb 04, 2009 1031 1052 1018 1027 0 -80.89(-7.30%)
Feb 03, 2009 1093 1114 1078 1108 0 +22.91(+2.11%)
Feb 02, 2009 1064 1092 1061 1085 0 +8.41(+0.78%)
Jan 30, 2009 1117 1120 1070 1077 0 -40.46(-3.62%)
Jan 29, 2009 1118 1135 1111 1118 0 -5.55(-0.49%)
Jan 28, 2009 1125 1134 1111 1123 0 +13.40(+1.21%)
Jan 27, 2009 1096 1115 1092 1110 0 +13.47(+1.23%)
Jan 26, 2009 1099 1109 1086 1096 0 +12.32(+1.14%)
Jan 23, 2009 1082 1091 1066 1084 0 -13.96(-1.27%)
Jan 22, 2009 1069 1100 1062 1098 0 +15.16(+1.40%)
Jan 21, 2009 1081 1090 1060 1083 0 +9.08(+0.85%)
Jan 20, 2009 1090 1102 1071 1074 0 -16.62(-1.52%)
Jan 19, 2009 1080 1096 1072 1090 0 +0.00(+0.00%)
Jan 16, 2009 1080 1096 1072 1090 0 +22.75(+2.13%)
Jan 15, 2009 1068 1070 1042 1067 0 +2.60(+0.24%)
Jan 14, 2009 1081 1086 1054 1065 0 -32.86(-2.99%)
Jan 13, 2009 1087 1106 1087 1098 0 +10.53(+0.97%)
Jan 12, 2009 1068 1093 1058 1087 0 +20.41(+1.91%)
Jan 09, 2009 1078 1085 1063 1067 0 -9.01(-0.84%)
Jan 08, 2009 1070 1084 1065 1076 0 +2.69(+0.25%)
Jan 07, 2009 1067 1084 1062 1073 0 -7.08(-0.66%)
Jan 06, 2009 1080 1094 1065 1080 0 +2.00(+0.19%)
Jan 05, 2009 1066 1084 1063 1078 0 +7.58(+0.71%)
Jan 02, 2009 1051 1075 1037 1071 0 +23.17(+2.21%)
Jan 01, 2009 1044 1055 1031 1047 0 +0.00(+0.00%)
Dec 31, 2008 1044 1055 1031 1047 0 +5.54(+0.53%)
Dec 30, 2008 1038 1049 1029 1042 0 +8.18(+0.79%)
Dec 29, 2008 1044 1047 1020 1034 0 -4.79(-0.46%)
Dec 26, 2008 1037 1044 1028 1038 0 +4.90(+0.47%)
Dec 25, 2008 1030 1038 1026 1034 0 +0.00(+0.00%)
Dec 24, 2008 1030 1038 1026 1034 0 +8.15(+0.79%)
Dec 23, 2008 1049 1053 1021 1025 0 -21.49(-2.05%)
Dec 22, 2008 1046 1056 1031 1047 0 +7.79(+0.75%)
Dec 19, 2008 1052 1069 1032 1039 0 -8.14(-0.78%)
Dec 18, 2008 1065 1083 1038 1047 0 -14.96(-1.41%)
Dec 17, 2008 1055 1079 1047 1062 0 -3.87(-0.36%)
Dec 16, 2008 1041 1073 1036 1066 0 +30.24(+2.92%)
Dec 15, 2008 1041 1053 1023 1036 0 -9.11(-0.87%)
Dec 12, 2008 1028 1051 1014 1045 0 +10.02(+0.97%)
Dec 11, 2008 1037 1051 1031 1035 0 -5.26(-0.51%)
Dec 10, 2008 1044 1054 1024 1040 0 +3.31(+0.32%)
Dec 09, 2008 1061 1068 1028 1037 0 -28.65(-2.69%)
Dec 08, 2008 1078 1090 1055 1066 0 +3.63(+0.34%)
Dec 05, 2008 1014 1067 998.41 1062 0 +44.52(+4.38%)
Dec 04, 2008 1031 1049 1008 1017 0 -21.34(-2.05%)
Dec 03, 2008 1014 1043 1003 1039 0 +15.63(+1.53%)
Dec 02, 2008 1014 1027 996.22 1023 0 +22.95(+2.29%)
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.