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 (%)
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%)
Apr 01, 2010 1218 1218 1218 0 +4.55(+0.38%)
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%)
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.