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 (%)
Mar 30, 2012 1495 1509 1493 1500 0 +7.51(+0.50%)
Mar 29, 2012 1492 1499 1485 1492 0 -3.61(-0.24%)
Mar 28, 2012 1499 1505 1492 1496 0 -12.43(-0.82%)
Mar 27, 2012 1517 1519 1507 1508 0 -8.60(-0.57%)
Mar 26, 2012 1508 1518 1506 1517 0 +14.57(+0.97%)
Mar 23, 2012 1504 1507 1497 1502 0 +0.54(+0.04%)
Mar 22, 2012 1500 1506 1494 1502 0 -1.73(-0.12%)
Mar 21, 2012 1504 1511 1499 1504 0 -3.20(-0.21%)
Mar 20, 2012 1503 1514 1501 1507 0 -2.27(-0.15%)
Mar 19, 2012 1508 1514 1504 1509 0 -0.68(-0.05%)
Mar 16, 2012 1511 1516 1499 1510 0 +2.91(+0.19%)
Mar 15, 2012 1499 1507 1494 1507 0 +6.63(+0.44%)
Mar 14, 2012 1515 1518 1497 1500 0 -13.41(-0.89%)
Mar 13, 2012 1508 1515 1504 1514 0 +13.09(+0.87%)
Mar 12, 2012 1494 1506 1490 1500 0 +6.01(+0.40%)
Mar 09, 2012 1492 1496 1488 1494 0 +2.26(+0.15%)
Mar 08, 2012 1496 1500 1489 1492 0 +4.57(+0.31%)
Mar 07, 2012 1489 1493 1477 1488 0 -12.65(-0.84%)
Mar 06, 2012 1499 1511 1496 1500 0 -5.98(-0.40%)
Mar 05, 2012 1500 1512 1500 1506 0 +4.11(+0.27%)
Mar 02, 2012 1495 1506 1492 1502 0 +6.81(+0.46%)
Mar 01, 2012 1497 1501 1490 1495 0 -0.55(-0.04%)
Feb 29, 2012 1497 1502 1489 1496 0 +1.38(+0.09%)
Feb 28, 2012 1499 1505 1488 1495 0 +0.12(+0.01%)
Feb 27, 2012 1483 1506 1481 1494 0 -1.30(-0.09%)
Feb 24, 2012 1502 1506 1491 1496 0 -5.49(-0.37%)
Feb 23, 2012 1497 1507 1495 1501 0 +0.99(+0.07%)
Feb 22, 2012 1515 1520 1495 1500 0 -17.98(-1.18%)
Feb 21, 2012 1525 1531 1509 1518 0 +12.41(+0.82%)
Feb 17, 2012 1506 1506 1506 0 +5.90(+0.39%)
Feb 16, 2012 1505 1511 1494 1500 0 +1.32(+0.09%)
Feb 15, 2012 1502 1515 1496 1499 0 -6.77(-0.45%)
Feb 14, 2012 1503 1510 1499 1505 0 +1.34(+0.09%)
Feb 13, 2012 1514 1518 1501 1504 0 -4.44(-0.29%)
Feb 10, 2012 1505 1511 1500 1508 0 -3.60(-0.24%)
Feb 09, 2012 1509 1517 1508 1512 0 +4.04(+0.27%)
Feb 08, 2012 1505 1513 1503 1508 0 +1.12(+0.07%)
Feb 07, 2012 1508 1512 1502 1507 0 -7.79(-0.51%)
Feb 06, 2012 1519 1522 1510 1515 0 -4.60(-0.30%)
Feb 03, 2012 1521 1530 1513 1519 0 +8.19(+0.54%)
Feb 02, 2012 1511 1517 1507 1511 0 +3.87(+0.26%)
Feb 01, 2012 1509 1519 1505 1507 0 +6.60(+0.44%)
Jan 31, 2012 1500 1505 1491 1501 0 +3.24(+0.22%)
Jan 30, 2012 1498 1503 1489 1497 0 -7.67(-0.51%)
Jan 27, 2012 1511 1513 1498 1505 0 -6.13(-0.41%)
Jan 26, 2012 1510 1525 1502 1511 0 +6.85(+0.46%)
Jan 25, 2012 1493 1524 1492 1504 0 +4.47(+0.30%)
Jan 24, 2012 1499 1510 1494 1500 0 -3.93(-0.26%)
Jan 23, 2012 1510 1513 1495 1504 0 -7.96(-0.53%)
Jan 20, 2012 1522 1523 1499 1512 0 -9.07(-0.60%)
Jan 19, 2012 1525 1527 1511 1521 0 -1.05(-0.07%)
Jan 18, 2012 1501 1525 1500 1522 0 +21.19(+1.41%)
Jan 17, 2012 1501 1516 1496 1501 0 +12.83(+0.86%)
Jan 13, 2012 1488 1488 1488 0 -15.11(-1.01%)
Jan 12, 2012 1500 1506 1494 1503 0 +9.84(+0.66%)
Jan 11, 2012 1496 1499 1486 1493 0 -4.85(-0.32%)
Jan 10, 2012 1500 1503 1492 1498 0 +8.79(+0.59%)
Jan 09, 2012 1488 1492 1479 1489 0 +6.49(+0.44%)
Jan 06, 2012 1495 1497 1480 1483 0 -7.29(-0.49%)
Jan 05, 2012 1480 1496 1477 1490 0 +10.78(+0.73%)
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.