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 (%)
Aug 31, 2012 1283 1283 1283 0 +3.21(+0.25%)
Aug 30, 2012 1283 1287 1275 1280 0 -9.15(-0.71%)
Aug 29, 2012 1295 1301 1286 1289 0 -2.69(-0.21%)
Aug 27, 2012 1294 1297 1288 1291 0 -2.72(-0.21%)
Aug 24, 2012 1272 1295 1271 1294 0 +18.05(+1.41%)
Aug 23, 2012 1268 1281 1264 1276 0 +7.55(+0.60%)
Aug 22, 2012 1273 1285 1261 1269 0 -2.68(-0.21%)
Aug 21, 2012 1262 1281 1260 1271 0 +8.03(+0.64%)
Aug 20, 2012 1252 1265 1249 1263 0 +6.23(+0.50%)
Aug 17, 2012 1262 1264 1251 1257 0 -4.20(-0.33%)
Aug 16, 2012 1258 1266 1252 1261 0 -1.24(-0.10%)
Aug 15, 2012 1265 1269 1257 1262 0 -3.25(-0.26%)
Aug 14, 2012 1268 1274 1261 1266 0 -0.75(-0.06%)
Aug 13, 2012 1265 1270 1262 1266 0 +2.03(+0.16%)
Aug 11, 2012 1261 1266 1256 1264 0 +0.00(+0.00%)
Aug 10, 2012 1261 1266 1256 1264 0 -3.91(-0.31%)
Aug 09, 2012 1269 1274 1257 1268 0 -1.30(-0.10%)
Aug 08, 2012 1264 1274 1263 1270 0 +5.01(+0.40%)
Aug 07, 2012 1263 1269 1258 1265 0 +6.67(+0.53%)
Aug 06, 2012 1271 1282 1257 1258 0 +1.27(+0.10%)
Aug 03, 2012 1241 1267 1241 1257 0 +42.34(+3.49%)
Aug 02, 2012 1217 1225 1208 1214 0 -12.04(-0.98%)
Aug 01, 2012 1238 1242 1222 1226 0 -8.99(-0.73%)
Jul 31, 2012 1229 1239 1223 1235 0 +3.51(+0.28%)
Jul 30, 2012 1233 1237 1228 1232 0 +3.00(+0.24%)
Jul 27, 2012 1238 1241 1227 1229 0 +2.22(+0.18%)
Jul 26, 2012 1228 1239 1224 1227 0 +16.31(+1.35%)
Jul 25, 2012 1219 1222 1168 1210 0 -3.59(-0.30%)
Jul 24, 2012 1223 1225 1210 1214 0 -6.88(-0.56%)
Jul 23, 2012 1231 1232 1215 1221 0 -24.89(-2.00%)
Jul 20, 2012 1244 1249 1231 1246 0 -2.19(-0.18%)
Jul 19, 2012 1246 1251 1239 1248 0 +5.13(+0.41%)
Jul 18, 2012 1236 1244 1235 1243 0 +4.61(+0.37%)
Jul 17, 2012 1237 1244 1228 1238 0 +6.05(+0.49%)
Jul 16, 2012 1242 1243 1227 1232 0 -4.98(-0.40%)
Jul 14, 2012 1219 1239 1218 1237 0 +0.00(+0.00%)
Jul 13, 2012 1219 1239 1218 1237 0 +18.07(+1.48%)
Jul 12, 2012 1218 1223 1215 1219 0 -8.31(-0.68%)
Jul 11, 2012 1229 1235 1223 1227 0 -1.45(-0.12%)
Jul 10, 2012 1224 1238 1221 1229 0 +12.24(+1.01%)
Jul 09, 2012 1216 1219 1209 1217 0 -1.13(-0.09%)
Jul 06, 2012 1217 1224 1213 1218 0 -1.79(-0.15%)
Jul 05, 2012 1223 1231 1218 1219 0 -4.49(-0.37%)
Jul 03, 2012 1224 1224 1224 0 -305.45(-19.97%)
Jul 02, 2012 344.62 1530 1526 1529 0 +2.22(+0.15%)
Jun 30, 2012 342.87 1528 1523 1527 0 -0.18(-0.01%)
Jun 29, 2012 342.87 1528 1523 1527 0 +5.93(+0.39%)
Jun 28, 2012 335.67 1522 1517 1521 0 +1.71(+0.11%)
Jun 27, 2012 335.83 1522 1518 1520 0 +1.37(+0.09%)
Jun 26, 2012 336.46 1520 1517 1518 0 -0.90(-0.06%)
Jun 25, 2012 1520 1524 1510 1519 0 -9.35(-0.61%)
Jun 22, 2012 1529 1534 1524 1529 0 +3.03(+0.20%)
Jun 21, 2012 1539 1547 1524 1526 0 -11.11(-0.72%)
Jun 20, 2012 1538 1545 1527 1537 0 -5.57(-0.36%)
Jun 19, 2012 1541 1548 1533 1542 0 +2.30(+0.15%)
Jun 18, 2012 1529 1548 1528 1540 0 +12.86(+0.84%)
Jun 15, 2012 1536 1543 1525 1527 0 -1.07(-0.07%)
Jun 14, 2012 1521 1534 1518 1528 0 +12.10(+0.80%)
Jun 13, 2012 1513 1522 1506 1516 0 +2.35(+0.16%)
Jun 12, 2012 1510 1518 1506 1514 0 +8.78(+0.58%)
Jun 11, 2012 1516 1521 1504 1505 0 -4.62(-0.31%)
Jun 08, 2012 1507 1513 1505 1510 0 +4.35(+0.29%)
Jun 07, 2012 1513 1518 1499 1505 0 +4.27(+0.28%)
Jun 06, 2012 1488 1501 1487 1501 0 +16.67(+1.12%)
Jun 05, 2012 1480 1488 1472 1484 0 -0.84(-0.06%)
Jun 04, 2012 1481 1489 1475 1485 0 +3.20(+0.22%)
Jun 02, 2012 1495 1501 1480 1482 0 +0.00(+0.00%)
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.