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 (%)
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%)
Mar 02, 2009 886.52 892.98 870.93 874.83 0 -23.83(-2.65%)
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%)
Dec 01, 2008 1049 1052 997.55 1000 0 -62.90(-5.92%)
Nov 28, 2008 1049 1064 1034 1063 0 +10.56(+1.00%)
Nov 27, 2008 1034 1054 1023 1053 0 +0.00(+0.00%)
Nov 26, 2008 1034 1054 1023 1053 0 +3.48(+0.33%)
Nov 25, 2008 1077 1083 1020 1049 0 -8.95(-0.85%)
Nov 24, 2008 1055 1075 1029 1058 0 +11.09(+1.06%)
Nov 21, 2008 1007 1049 977.92 1047 0 +60.38(+6.12%)
Nov 20, 2008 1024 1053 981.54 986.52 0 -48.97(-4.73%)
Nov 19, 2008 1070 1090 1034 1035 0 -39.09(-3.64%)
Nov 18, 2008 1048 1083 1042 1075 0 +13.86(+1.31%)
Nov 17, 2008 1068 1095 1056 1061 0 -22.22(-2.05%)
Nov 14, 2008 1094 1125 1041 1083 0 -29.22(-2.63%)
Nov 13, 2008 1071 1114 1039 1112 0 +45.36(+4.25%)
Nov 12, 2008 1082 1102 1062 1067 0 -35.14(-3.19%)
Nov 11, 2008 1104 1119 1086 1102 0 -13.54(-1.21%)
Nov 10, 2008 1145 1150 1099 1115 0 -7.37(-0.66%)
Nov 07, 2008 1116 1134 1103 1123 0 +17.35(+1.57%)
Nov 06, 2008 1152 1160 1098 1106 0 -45.36(-3.94%)
Nov 05, 2008 1189 1203 1144 1151 0 -54.01(-4.48%)
Nov 04, 2008 1183 1206 1166 1205 0 +45.89(+3.96%)
Nov 03, 2008 1150 1169 1141 1159 0 +5.56(+0.48%)
Oct 31, 2008 1152 1168 1138 1153 0 +8.31(+0.73%)
Oct 30, 2008 1153 1164 1121 1145 0 +21.31(+1.90%)
Oct 29, 2008 1157 1174 1114 1124 0 -18.54(-1.62%)
Oct 28, 2008 1075 1145 1041 1142 0 +84.42(+7.98%)
Oct 27, 2008 1057 1094 1040 1058 0 -6.11(-0.57%)
Oct 24, 2008 1059 1093 1045 1064 0 -52.41(-4.69%)
Oct 23, 2008 1127 1133 1062 1116 0 +4.76(+0.43%)
Oct 22, 2008 1133 1145 1086 1112 0 -42.91(-3.72%)
Oct 21, 2008 1155 1181 1151 1155 0 -13.21(-1.13%)
Oct 20, 2008 1155 1174 1136 1168 0 +40.26(+3.57%)
Oct 17, 2008 1075 1160 1065 1128 0 +40.16(+3.69%)
Oct 16, 2008 1066 1099 1035 1087 0 +28.66(+2.71%)
Oct 15, 2008 1122 1123 1054 1059 0 -64.38(-5.73%)
Oct 14, 2008 1184 1191 1117 1123 0 -19.33(-1.69%)
Oct 13, 2008 1131 1160 1117 1142 0 +57.62(+5.31%)
Oct 10, 2008 1070 1138 1013 1085 0 -22.37(-2.02%)
Oct 09, 2008 1202 1211 1106 1107 0 -92.37(-7.70%)
Oct 08, 2008 1236 1254 1196 1200 0 -38.67(-3.12%)
Oct 07, 2008 1285 1296 1232 1238 0 -32.35(-2.55%)
Oct 06, 2008 1290 1320 1247 1271 0 -44.11(-3.36%)
Oct 03, 2008 1335 1350 1308 1315 0 -12.46(-0.94%)
Oct 02, 2008 1316 1343 1308 1327 0 +4.38(+0.33%)
Oct 01, 2008 1289 1326 1278 1323 0 +20.88(+1.60%)
Sep 30, 2008 1287 1306 1274 1302 0 +27.07(+2.12%)
Sep 29, 2008 1303 1334 1272 1275 0 -40.90(-3.11%)
Sep 26, 2008 1305 1318 1299 1316 0 -3.41(-0.26%)
Sep 25, 2008 1308 1338 1297 1319 0 +17.44(+1.34%)
Sep 24, 2008 1307 1317 1289 1302 0 +0.61(+0.05%)
Sep 23, 2008 1313 1331 1293 1301 0 -11.67(-0.89%)
Sep 22, 2008 1347 1352 1307 1313 0 -55.87(-4.08%)
Sep 19, 2008 1365 1376 1290 1369 0 +38.85(+2.92%)
Sep 18, 2008 1336 1347 1306 1330 0 +24.71(+1.89%)
Sep 17, 2008 1323 1334 1299 1305 0 -32.79(-2.45%)
Sep 16, 2008 1308 1345 1302 1338 0 +13.24(+1.00%)
Sep 15, 2008 1315 1352 1306 1325 0 -11.12(-0.83%)
Sep 12, 2008 1331 1338 1318 1336 0 -2.57(-0.19%)
Sep 11, 2008 1322 1340 1307 1338 0 +20.03(+1.52%)
Sep 10, 2008 1318 1328 1310 1318 0 -3.40(-0.26%)
Sep 09, 2008 1327 1342 1319 1322 0 -8.36(-0.63%)
Sep 08, 2008 1318 1332 1306 1330 0 +20.45(+1.56%)
Sep 05, 2008 1279 1313 1270 1310 0 +28.86(+2.25%)
Sep 04, 2008 1277 1294 1266 1281 0 +2.04(+0.16%)
Sep 03, 2008 1279 1290 1266 1279 0 -5.33(-0.42%)
Sep 02, 2008 1278 1301 1270 1284 0 +16.49(+1.30%)
Sep 01, 2008 1289 1293 1265 1268 0 +0.00(+0.00%)
Aug 29, 2008 1289 1293 1265 1268 0 -25.48(-1.97%)
Aug 28, 2008 1298 1299 1282 1293 0 -0.20(-0.02%)
Aug 27, 2008 1290 1301 1282 1293 0 +6.01(+0.47%)
Aug 26, 2008 1294 1297 1282 1287 0 -6.94(-0.54%)
Aug 25, 2008 1306 1311 1290 1294 0 -16.45(-1.26%)
Aug 22, 2008 1318 1319 1292 1311 0 -1.97(-0.15%)
Aug 21, 2008 1309 1321 1302 1313 0 -1.94(-0.15%)
Aug 20, 2008 1312 1319 1293 1314 0 +3.32(+0.25%)
Aug 19, 2008 1306 1320 1303 1311 0 -2.33(-0.18%)
Aug 18, 2008 1324 1330 1309 1313 0 -8.42(-0.64%)
Aug 15, 2008 1312 1326 1303 1322 0 +9.86(+0.75%)
Aug 14, 2008 1309 1322 1298 1312 0 -4.37(-0.33%)
Aug 13, 2008 1313 1320 1301 1316 0 +8.00(+0.61%)
Aug 12, 2008 1302 1320 1298 1308 0 -5.69(-0.43%)
Aug 11, 2008 1307 1319 1299 1314 0 +2.52(+0.19%)
Aug 08, 2008 1270 1314 1267 1312 0 +31.55(+2.46%)
Aug 07, 2008 1293 1303 1274 1280 0 -19.46(-1.50%)
Aug 06, 2008 1293 1306 1287 1300 0 +3.46(+0.27%)
Aug 05, 2008 1294 1303 1286 1296 0 +8.50(+0.66%)
Aug 04, 2008 1264 1293 1255 1288 0 +6.21(+0.48%)
Aug 01, 2008 1269 1290 1268 1281 0 +7.17(+0.56%)
Jul 31, 2008 1279 1285 1269 1274 0 -10.81(-0.84%)
Jul 30, 2008 1267 1287 1263 1285 0 +22.80(+1.81%)
Jul 29, 2008 1246 1264 1229 1262 0 +23.26(+1.88%)
Jul 28, 2008 1222 1250 1206 1239 0 +43.84(+3.67%)
Jul 25, 2008 1197 1206 1188 1195 0 -3.08(-0.26%)
Jul 24, 2008 1204 1216 1196 1198 0 -13.44(-1.11%)
Jul 23, 2008 1193 1216 1189 1212 0 +19.58(+1.64%)
Jul 22, 2008 1170 1193 1160 1192 0 +12.84(+1.09%)
Jul 21, 2008 1199 1201 1174 1179 0 -21.72(-1.81%)
Jul 18, 2008 1206 1214 1191 1201 0 -10.16(-0.84%)
Jul 17, 2008 1210 1214 1195 1211 0 +1.51(+0.12%)
Jul 16, 2008 1189 1211 1183 1210 0 +14.81(+1.24%)
Jul 15, 2008 1183 1203 1177 1195 0 +4.89(+0.41%)
Jul 14, 2008 1192 1201 1179 1190 0 +8.99(+0.76%)
Jul 11, 2008 1176 1195 1170 1181 0 -4.31(-0.36%)
Jul 10, 2008 1186 1189 1172 1185 0 +0.44(+0.04%)
Jul 09, 2008 1180 1195 1175 1185 0 +6.09(+0.52%)
Jul 08, 2008 1161 1181 1160 1179 0 +13.06(+1.12%)
Jul 07, 2008 1170 1177 1157 1166 0 -1.38(-0.12%)
Jul 04, 2008 1170 1175 1160 1167 0 +0.00(+0.00%)
Jul 03, 2008 1170 1175 1160 1167 0 +4.38(+0.38%)
Jul 02, 2008 1155 1172 1151 1163 0 +7.55(+0.65%)
Jul 01, 2008 1154 1160 1142 1155 0 -4.27(-0.37%)
Jun 30, 2008 1161 1172 1155 1159 0 -1.00(-0.09%)
Jun 27, 2008 1176 1179 1158 1160 0 -16.05(-1.36%)
Jun 26, 2008 1201 1203 1174 1176 0 -21.49(-1.79%)
Jun 25, 2008 1196 1207 1190 1198 0 +4.12(+0.35%)
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.