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 (%)
Jun 30, 2010 1130 1143 1121 1127 0 -16.57(-1.45%)
Jun 29, 2010 1145 1158 1140 1143 0 -29.85(-2.54%)
Jun 25, 2010 1173 1185 1171 1173 0 -7.69(-0.65%)
Jun 24, 2010 1181 1191 1178 1181 0 -3.68(-0.31%)
Jun 23, 2010 1182 1191 1170 1184 0 +4.49(+0.38%)
Jun 22, 2010 1196 1203 1179 1180 0 -22.25(-1.85%)
Jun 21, 2010 1213 1216 1198 1202 0 -3.96(-0.33%)
Jun 18, 2010 1206 1213 1191 1206 0 -0.79(-0.07%)
Jun 17, 2010 1200 1208 1195 1207 0 +9.50(+0.79%)
Jun 16, 2010 1195 1199 1186 1197 0 +0.45(+0.04%)
Jun 15, 2010 1195 1197 1181 1197 0 +14.14(+1.20%)
Jun 14, 2010 1186 1194 1179 1183 0 +5.12(+0.43%)
Jun 11, 2010 1174 1180 1164 1178 0 -5.28(-0.45%)
Jun 10, 2010 1182 1188 1172 1183 0 +19.82(+1.70%)
Jun 09, 2010 1159 1180 1154 1163 0 +8.42(+0.73%)
Jun 08, 2010 1144 1157 1138 1155 0 +13.66(+1.20%)
Jun 07, 2010 1150 1162 1140 1141 0 -5.03(-0.44%)
Jun 04, 2010 1148 1168 1142 1146 0 -30.75(-2.61%)
Jun 03, 2010 1184 1188 1169 1177 0 -7.16(-0.60%)
Jun 02, 2010 1179 1184 1162 1184 0 +24.45(+2.11%)
Jun 01, 2010 1151 1174 1148 1160 0 +8.09(+0.70%)
May 28, 2010 1151 1151 1151 0 -17.86(-1.53%)
May 27, 2010 1162 1171 1148 1169 0 +24.03(+2.10%)
May 26, 2010 1150 1167 1145 1145 0 -1.42(-0.12%)
May 25, 2010 1152 1154 1129 1147 0 -23.99(-2.05%)
May 24, 2010 1188 1191 1167 1171 0 -23.41(-1.96%)
May 21, 2010 1168 1196 1156 1194 0 +17.22(+1.46%)
May 20, 2010 1182 1191 1175 1177 0 -29.70(-2.46%)
May 19, 2010 1206 1223 1198 1207 0 -1.60(-0.13%)
May 18, 2010 1221 1231 1208 1208 0 -17.17(-1.40%)
May 17, 2010 1217 1229 1207 1225 0 +19.18(+1.59%)
May 14, 2010 1206 1221 1190 1206 0 -13.14(-1.08%)
May 13, 2010 1223 1232 1215 1219 0 -0.01(-0.00%)
May 12, 2010 1226 1229 1211 1219 0 +0.84(+0.07%)
May 11, 2010 1226 1234 1217 1219 0 -3.68(-0.30%)
May 10, 2010 1219 1223 1214 1222 0 +22.79(+1.90%)
May 07, 2010 1197 1214 1171 1199 0 +23.69(+2.01%)
May 06, 2010 1180 1203 1093 1176 0 -17.83(-1.49%)
May 05, 2010 1195 1206 1191 1194 0 -0.31(-0.03%)
May 04, 2010 1200 1207 1192 1194 0 -12.99(-1.08%)
May 03, 2010 1202 1211 1194 1207 0 +9.57(+0.80%)
Apr 30, 2010 1209 1213 1194 1197 0 -10.69(-0.88%)
Apr 29, 2010 1207 1216 1198 1208 0 +9.70(+0.81%)
Apr 28, 2010 1191 1205 1182 1198 0 +9.25(+0.78%)
Apr 27, 2010 1209 1211 1188 1189 0 -23.71(-1.96%)
Apr 26, 2010 1217 1224 1208 1213 0 -0.29(-0.02%)
Apr 23, 2010 1222 1224 1202 1213 0 -4.08(-0.34%)
Apr 22, 2010 1217 1223 1209 1217 0 -2.02(-0.17%)
Apr 21, 2010 1227 1229 1215 1219 0 -4.78(-0.39%)
Apr 20, 2010 1234 1240 1219 1224 0 -9.08(-0.74%)
Apr 19, 2010 1228 1235 1215 1233 0 +4.73(+0.39%)
Apr 16, 2010 1233 1239 1223 1228 0 -11.72(-0.95%)
Apr 15, 2010 1235 1242 1226 1240 0 +4.85(+0.39%)
Apr 14, 2010 1228 1236 1223 1235 0 +8.45(+0.69%)
Apr 13, 2010 1216 1231 1212 1227 0 +8.22(+0.67%)
Apr 12, 2010 1219 1224 1215 1218 0 +3.90(+0.32%)
Apr 09, 2010 1212 1216 1204 1215 0 +4.97(+0.41%)
Apr 08, 2010 1207 1216 1202 1210 0 -0.12(-0.01%)
Apr 07, 2010 1209 1219 1206 1210 0 -0.44(-0.04%)
Apr 06, 2010 1213 1215 1206 1210 0 -3.76(-0.31%)
Apr 05, 2010 1223 1225 1211 1214 0 -3.61(-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.