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 (%)
Sep 27, 2013 2294 2309 2278 2302 0 -10.08(-0.44%)
Sep 26, 2013 2316 2333 2289 2312 0 -2.17(-0.09%)
Sep 25, 2013 2322 2341 2303 2314 0 -2.40(-0.10%)
Sep 24, 2013 2319 2337 2281 2317 0 +5.60(+0.24%)
Sep 23, 2013 2303 2331 2263 2311 0 +10.10(+0.44%)
Sep 20, 2013 2307 2326 2285 2301 0 -5.44(-0.24%)
Sep 19, 2013 2317 2322 2282 2307 0 -9.32(-0.40%)
Sep 18, 2013 2296 2331 2278 2316 0 +16.98(+0.74%)
Sep 17, 2013 2284 2312 2278 2299 0 +14.45(+0.63%)
Sep 16, 2013 2302 2296 2273 2285 0 +9.13(+0.40%)
Sep 13, 2013 2258 2289 2242 2275 0 +29.49(+1.31%)
Sep 12, 2013 2253 2274 2240 2246 0 -7.12(-0.32%)
Sep 11, 2013 2227 2262 2219 2253 0 +21.23(+0.95%)
Sep 10, 2013 2223 2237 2205 2232 0 +16.56(+0.75%)
Sep 09, 2013 2170 2218 2157 2215 0 +48.58(+2.24%)
Sep 06, 2013 2156 2180 2115 2167 0 +23.03(+1.07%)
Sep 05, 2013 2141 2168 2131 2144 0 -3.60(-0.17%)
Sep 04, 2013 2134 2157 2123 2147 0 +11.63(+0.54%)
Sep 03, 2013 2191 2206 2105 2136 0 -41.53(-1.91%)
Aug 30, 2013 2177 2177 2177 0 -26.57(-1.21%)
Aug 29, 2013 2185 2211 2180 2204 0 +20.93(+0.96%)
Aug 28, 2013 2183 2201 2173 2183 0 +0.61(+0.03%)
Aug 27, 2013 2200 2227 2164 2182 0 -31.67(-1.43%)
Aug 26, 2013 2239 2246 2211 2214 0 -15.62(-0.70%)
Aug 23, 2013 2252 2259 2226 2229 0 -10.09(-0.45%)
Aug 22, 2013 2211 2281 2202 2240 0 +1.50(+0.07%)
Aug 21, 2013 2248 2263 2217 2238 0 -22.93(-1.01%)
Aug 20, 2013 2243 2271 2242 2261 0 +16.65(+0.74%)
Aug 19, 2013 2247 2269 2237 2244 0 -4.20(-0.19%)
Aug 16, 2013 2245 2262 2228 2248 0 -1.19(-0.05%)
Aug 15, 2013 2285 2294 2241 2250 0 -59.32(-2.57%)
Aug 14, 2013 2325 2331 2305 2309 0 -18.85(-0.81%)
Aug 13, 2013 2322 2335 2304 2328 0 +3.53(+0.15%)
Aug 12, 2013 2318 2331 2291 2324 0 -10.04(-0.43%)
Aug 09, 2013 2336 2356 2326 2334 0 -5.40(-0.23%)
Aug 08, 2013 2333 2352 2324 2340 0 +13.13(+0.56%)
Aug 07, 2013 2337 2351 2317 2327 0 -18.72(-0.80%)
Aug 06, 2013 2357 2362 2335 2345 0 -17.09(-0.72%)
Aug 05, 2013 2361 2371 2349 2362 0 -7.66(-0.32%)
Aug 02, 2013 2346 2381 2321 2370 0 +11.89(+0.50%)
Aug 01, 2013 2311 2365 2309 2358 0 +69.02(+3.02%)
Jul 31, 2013 2290 2308 2276 2289 0 +2.07(+0.09%)
Jul 30, 2013 2303 2307 2275 2287 0 -3.79(-0.17%)
Jul 29, 2013 2302 2309 2282 2291 0 -20.16(-0.87%)
Jul 26, 2013 2293 2315 2281 2311 0 +1.05(+0.05%)
Jul 25, 2013 2273 2314 2268 2310 0 +26.58(+1.16%)
Jul 24, 2013 2320 2328 2280 2283 0 -33.19(-1.43%)
Jul 23, 2013 2312 2325 2306 2317 0 +7.90(+0.34%)
Jul 22, 2013 2302 2314 2290 2309 0 +6.51(+0.28%)
Jul 19, 2013 2313 2321 2286 2302 0 -14.05(-0.61%)
Jul 18, 2013 2322 2326 2308 2316 0 +3.22(+0.14%)
Jul 17, 2013 2329 2334 2304 2313 0 -14.83(-0.64%)
Jul 16, 2013 2327 2333 2299 2328 0 -2.11(-0.09%)
Jul 15, 2013 2331 2362 2322 2330 0 -4.79(-0.21%)
Jul 12, 2013 2325 2340 2315 2335 0 +1.27(+0.05%)
Jul 11, 2013 2328 2339 2302 2334 0 +25.53(+1.11%)
Jul 10, 2013 2308 2315 2290 2308 0 +2.39(+0.10%)
Jul 09, 2013 2285 2313 2275 2306 0 +28.68(+1.26%)
Jul 08, 2013 2264 2282 2258 2277 0 +22.42(+0.99%)
Jul 05, 2013 2265 2265 2217 2254 0 +22.67(+1.02%)
Jul 03, 2013 2232 2232 2232 0 +8.01(+0.36%)
Jul 02, 2013 2201 2227 2189 2224 0 +16.87(+0.76%)
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.