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 (%)
Mar 31, 2010 1221 1223 1211 1213 0 -8.78(-0.72%)
Mar 30, 2010 1225 1232 1216 1222 0 +2.76(+0.23%)
Mar 29, 2010 1218 1225 1213 1219 0 -5.30(-0.43%)
Mar 26, 2010 1234 1238 1214 1224 0 -10.45(-0.85%)
Mar 25, 2010 1242 1247 1233 1235 0 -2.78(-0.22%)
Mar 24, 2010 1237 1243 1230 1238 0 +0.09(+0.01%)
Mar 23, 2010 1209 1238 1205 1237 0 +30.96(+2.57%)
Mar 22, 2010 1201 1211 1198 1206 0 +0.34(+0.03%)
Mar 19, 2010 1217 1220 1201 1206 0 -6.96(-0.57%)
Mar 18, 2010 1212 1219 1207 1213 0 +3.82(+0.32%)
Mar 17, 2010 1210 1212 1202 1209 0 +2.06(+0.17%)
Mar 16, 2010 1207 1210 1198 1207 0 +7.41(+0.62%)
Mar 15, 2010 1194 1206 1193 1200 0 +5.65(+0.47%)
Mar 12, 2010 1193 1199 1189 1194 0 +0.77(+0.06%)
Mar 11, 2010 1189 1194 1181 1193 0 +1.97(+0.17%)
Mar 10, 2010 1188 1196 1183 1191 0 +4.46(+0.38%)
Mar 09, 2010 1190 1194 1183 1187 0 +2.63(+0.22%)
Mar 08, 2010 1191 1194 1181 1184 0 -6.75(-0.57%)
Mar 05, 2010 1185 1192 1178 1191 0 +9.91(+0.84%)
Mar 04, 2010 1178 1187 1176 1181 0 +3.35(+0.28%)
Mar 03, 2010 1178 1183 1174 1178 0 +1.45(+0.12%)
Mar 02, 2010 1170 1184 1170 1176 0 +7.44(+0.64%)
Mar 01, 2010 1159 1171 1157 1169 0 +9.31(+0.80%)
Feb 26, 2010 1168 1172 1154 1160 0 -10.04(-0.86%)
Feb 25, 2010 1169 1176 1158 1170 0 -8.69(-0.74%)
Feb 24, 2010 1182 1186 1174 1178 0 -0.71(-0.06%)
Feb 23, 2010 1179 1189 1171 1179 0 +3.16(+0.27%)
Feb 22, 2010 1175 1182 1166 1176 0 +0.48(+0.04%)
Feb 19, 2010 1168 1181 1164 1175 0 +5.34(+0.46%)
Feb 18, 2010 1161 1171 1156 1170 0 +9.86(+0.85%)
Feb 17, 2010 1165 1169 1152 1160 0 -6.70(-0.57%)
Feb 16, 2010 1155 1167 1142 1167 0 +1.41(+0.12%)
Feb 12, 2010 1165 1165 1165 0 +2.25(+0.19%)
Feb 11, 2010 1161 1168 1150 1163 0 +4.16(+0.36%)
Feb 10, 2010 1159 1164 1151 1159 0 +1.06(+0.09%)
Feb 09, 2010 1144 1164 1141 1158 0 +13.79(+1.21%)
Feb 08, 2010 1142 1151 1138 1144 0 +2.66(+0.23%)
Feb 05, 2010 1134 1147 1119 1142 0 +4.16(+0.37%)
Feb 04, 2010 1135 1145 1122 1137 0 -10.51(-0.92%)
Feb 03, 2010 1147 1163 1140 1148 0 -3.30(-0.29%)
Feb 02, 2010 1138 1156 1133 1151 0 +17.99(+1.59%)
Feb 01, 2010 1128 1137 1119 1133 0 +12.12(+1.08%)
Jan 29, 2010 1134 1140 1120 1121 0 -14.86(-1.31%)
Jan 28, 2010 1138 1150 1128 1136 0 -3.81(-0.33%)
Jan 27, 2010 1117 1145 1117 1140 0 +22.85(+2.05%)
Jan 26, 2010 1099 1120 1093 1117 0 +3.75(+0.34%)
Jan 25, 2010 1108 1120 1105 1113 0 -1.43(-0.13%)
Jan 22, 2010 1116 1128 1113 1115 0 -11.83(-1.05%)
Jan 21, 2010 1141 1145 1120 1126 0 -18.81(-1.64%)
Jan 20, 2010 1140 1150 1132 1145 0 -22.28(-1.91%)
Jan 19, 2010 1152 1169 1141 1168 0 -1.77(-0.15%)
Jan 15, 2010 1169 1169 1169 0 +10.70(+0.92%)
Jan 14, 2010 1169 1174 1146 1159 0 -3.01(-0.26%)
Jan 13, 2010 1173 1189 1157 1162 0 +2.02(+0.17%)
Jan 12, 2010 1142 1162 1138 1160 0 +15.01(+1.31%)
Jan 11, 2010 1150 1155 1137 1145 0 -3.67(-0.32%)
Jan 08, 2010 1144 1150 1134 1148 0 -0.18(-0.02%)
Jan 07, 2010 1152 1154 1136 1148 0 -2.49(-0.22%)
Jan 06, 2010 1131 1157 1123 1151 0 +6.00(+0.52%)
Jan 05, 2010 1133 1149 1121 1145 0 +38.07(+3.44%)
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.