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 (%)
Nov 30, 2010 1217 1229 1214 1225 0 +0.75(+0.06%)
Nov 29, 2010 1223 1226 1209 1224 0 -3.75(-0.31%)
Nov 26, 2010 1230 1234 1224 1228 0 -7.55(-0.61%)
Nov 24, 2010 1230 1236 1236 1236 0 +12.19(+1.00%)
Nov 23, 2010 1228 1229 1219 1223 0 -13.16(-1.06%)
Nov 22, 2010 1229 1238 1224 1237 0 +7.27(+0.59%)
Nov 19, 2010 1238 1241 1224 1229 0 -9.53(-0.77%)
Nov 18, 2010 1236 1243 1230 1239 0 +10.31(+0.84%)
Nov 17, 2010 1225 1232 1221 1229 0 +4.74(+0.39%)
Nov 16, 2010 1234 1237 1219 1224 0 -16.73(-1.35%)
Nov 15, 2010 1237 1245 1235 1240 0 +5.91(+0.48%)
Nov 12, 2010 1224 1241 1222 1235 0 +3.46(+0.28%)
Nov 11, 2010 1230 1234 1225 1231 0 -2.94(-0.24%)
Nov 10, 2010 1238 1240 1227 1234 0 -3.29(-0.27%)
Nov 09, 2010 1260 1260 1233 1237 0 -13.17(-1.05%)
Nov 08, 2010 1255 1260 1240 1251 0 -4.58(-0.36%)
Nov 05, 2010 1263 1272 1240 1255 0 -24.23(-1.89%)
Nov 04, 2010 1283 1295 1276 1279 0 +8.65(+0.68%)
Nov 03, 2010 1277 1284 1264 1271 0 -7.92(-0.62%)
Nov 02, 2010 1289 1292 1275 1279 0 +3.78(+0.30%)
Nov 01, 2010 1293 1298 1272 1275 0 -15.02(-1.16%)
Oct 29, 2010 1283 1293 1281 1290 0 +2.40(+0.19%)
Oct 28, 2010 1289 1296 1279 1287 0 +6.99(+0.55%)
Oct 27, 2010 1286 1287 1270 1280 0 -19.15(-1.47%)
Oct 25, 2010 1284 1306 1284 1300 0 +18.38(+1.43%)
Oct 22, 2010 1280 1285 1276 1281 0 +3.68(+0.29%)
Oct 21, 2010 1276 1291 1272 1278 0 +1.08(+0.08%)
Oct 20, 2010 1265 1281 1264 1276 0 +14.34(+1.14%)
Oct 19, 2010 1265 1276 1257 1262 0 -10.50(-0.83%)
Oct 18, 2010 1273 1278 1268 1273 0 +1.94(+0.15%)
Oct 15, 2010 1280 1284 1265 1271 0 -4.75(-0.37%)
Oct 14, 2010 1269 1277 1264 1275 0 +20.05(+1.60%)
Oct 13, 2010 1255 1271 1250 1255 0 +5.38(+0.43%)
Oct 12, 2010 1245 1253 1236 1250 0 +4.60(+0.37%)
Oct 11, 2010 1240 1247 1234 1245 0 +4.59(+0.37%)
Oct 08, 2010 1241 1255 1235 1241 0 -8.43(-0.67%)
Oct 07, 2010 1257 1261 1241 1249 0 -4.95(-0.39%)
Oct 06, 2010 1251 1261 1249 1254 0 +2.88(+0.23%)
Oct 05, 2010 1243 1255 1240 1251 0 +13.61(+1.10%)
Oct 04, 2010 1244 1250 1236 1238 0 -9.79(-0.78%)
Oct 01, 2010 1247 1250 1231 1248 0 +11.67(+0.94%)
Sep 30, 2010 1235 1259 1233 1236 0 -12.81(-1.03%)
Sep 29, 2010 1254 1257 1244 1249 0 -8.90(-0.71%)
Sep 28, 2010 1263 1264 1245 1258 0 -9.62(-0.76%)
Sep 27, 2010 1269 1274 1263 1267 0 -3.52(-0.28%)
Sep 24, 2010 1255 1271 1253 1271 0 +25.71(+2.07%)
Sep 23, 2010 1245 1258 1235 1245 0 -4.12(-0.33%)
Sep 22, 2010 1258 1266 1246 1249 0 -8.67(-0.69%)
Sep 21, 2010 1259 1263 1246 1258 0 -2.45(-0.19%)
Sep 20, 2010 1252 1262 1247 1260 0 +7.70(+0.61%)
Sep 17, 2010 1252 1262 1247 1253 0 -3.53(-0.28%)
Sep 15, 2010 1238 1257 1236 1256 0 +19.70(+1.59%)
Sep 14, 2010 1230 1241 1227 1236 0 +2.99(+0.24%)
Sep 13, 2010 1236 1240 1226 1233 0 +4.45(+0.36%)
Sep 10, 2010 1227 1232 1222 1229 0 +1.13(+0.09%)
Sep 09, 2010 1225 1230 1214 1228 0 +7.50(+0.61%)
Sep 08, 2010 1216 1226 1214 1220 0 +7.27(+0.60%)
Sep 07, 2010 1217 1221 1211 1213 0 -8.03(-0.66%)
Sep 03, 2010 1221 1221 1221 0 +6.04(+0.50%)
Sep 02, 2010 1214 1218 1197 1215 0 +1.29(+0.11%)
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.