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, 2009 930.10 944.12 920.57 931.43 0 +6.23(+0.67%)
Apr 29, 2009 914.26 936.72 910.70 925.21 0 +16.01(+1.76%)
Apr 28, 2009 891.91 916.96 887.04 909.19 0 +13.58(+1.52%)
Apr 27, 2009 884.95 908.69 881.30 895.62 0 +4.24(+0.48%)
Apr 24, 2009 895.61 898.37 885.53 891.37 0 -0.22(-0.02%)
Apr 23, 2009 896.96 899.53 882.88 891.59 0 -5.54(-0.62%)
Apr 22, 2009 907.50 912.42 895.31 897.13 0 -14.92(-1.64%)
Apr 21, 2009 899.37 917.41 898.46 912.06 0 +10.18(+1.13%)
Apr 20, 2009 902.64 920.65 899.63 901.87 0 -8.68(-0.95%)
Apr 17, 2009 911.80 916.56 895.86 910.56 0 +1.13(+0.12%)
Apr 16, 2009 912.31 915.79 894.29 909.42 0 -3.86(-0.42%)
Apr 15, 2009 892.45 914.93 892.13 913.28 0 +18.22(+2.04%)
Apr 14, 2009 893.49 900.93 881.25 895.06 0 -4.68(-0.52%)
Apr 13, 2009 893.47 903.54 890.25 899.74 0 +2.53(+0.28%)
Apr 10, 2009 903.37 904.58 886.01 897.21 0 +0.00(+0.00%)
Apr 09, 2009 903.37 904.58 886.01 897.21 0 +10.81(+1.22%)
Apr 08, 2009 900.27 903.66 880.84 886.40 0 -9.71(-1.08%)
Apr 07, 2009 892.81 903.71 888.29 896.11 0 -7.96(-0.88%)
Apr 06, 2009 917.74 923.84 900.03 904.06 0 -15.58(-1.69%)
Apr 03, 2009 918.90 932.04 904.55 919.64 0 +2.08(+0.23%)
Apr 02, 2009 925.02 935.50 911.27 917.56 0 +9.71(+1.07%)
Apr 01, 2009 881.75 911.15 874.61 907.85 0 +19.55(+2.20%)
Mar 31, 2009 880.59 897.86 873.37 888.30 0 +12.73(+1.45%)
Mar 30, 2009 899.53 903.16 868.49 875.57 0 -34.62(-3.80%)
Mar 27, 2009 910.84 925.99 905.01 910.19 0 -11.73(-1.27%)
Mar 26, 2009 930.60 932.82 908.97 921.91 0 +0.40(+0.04%)
Mar 25, 2009 930.20 940.08 907.33 921.51 0 -2.00(-0.22%)
Mar 24, 2009 914.44 932.29 910.49 923.51 0 -1.08(-0.12%)
Mar 23, 2009 903.02 924.77 902.29 924.58 0 +40.24(+4.55%)
Mar 20, 2009 886.01 895.85 882.53 884.35 0 -0.68(-0.08%)
Mar 19, 2009 897.81 905.32 883.11 885.03 0 -4.75(-0.53%)
Mar 18, 2009 920.33 922.91 880.38 889.78 0 -35.47(-3.83%)
Mar 17, 2009 912.08 925.30 901.04 925.25 0 +16.47(+1.81%)
Mar 16, 2009 901.46 926.22 901.04 908.78 0 +15.26(+1.71%)
Mar 13, 2009 889.50 896.10 881.38 893.51 0 +10.18(+1.15%)
Mar 12, 2009 848.14 885.86 841.17 883.34 0 +34.68(+4.09%)
Mar 11, 2009 870.71 871.36 840.54 848.65 0 -16.24(-1.88%)
Mar 10, 2009 848.43 866.53 841.62 864.90 0 +24.17(+2.87%)
Mar 09, 2009 847.22 855.89 837.76 840.73 0 -15.02(-1.76%)
Mar 06, 2009 845.45 861.14 836.18 855.75 0 +18.49(+2.21%)
Mar 05, 2009 850.76 859.63 829.66 837.26 0 -33.43(-3.84%)
Mar 04, 2009 879.15 885.52 852.69 870.69 0 +2.61(+0.30%)
Mar 03, 2009 878.07 882.06 860.57 868.08 0 -6.75(-0.77%)
Mar 02, 2009 886.52 892.98 870.93 874.83 0 -23.83(-2.65%)
Feb 27, 2009 887.26 908.98 884.97 898.66 0 -3.09(-0.34%)
Feb 26, 2009 948.43 949.97 900.01 901.76 0 -36.59(-3.90%)
Feb 25, 2009 931.53 952.81 928.95 938.35 0 +3.85(+0.41%)
Feb 24, 2009 910.08 937.65 901.38 934.50 0 +34.39(+3.82%)
Feb 23, 2009 924.36 940.73 896.53 900.11 0 -20.18(-2.19%)
Feb 20, 2009 930.13 936.85 909.98 920.28 0 -27.45(-2.90%)
Feb 19, 2009 952.11 967.48 944.45 947.73 0 +2.13(+0.23%)
Feb 18, 2009 964.35 967.91 938.92 945.59 0 -14.04(-1.46%)
Feb 17, 2009 962.21 978.56 946.98 959.63 0 -23.83(-2.42%)
Feb 16, 2009 993.82 996.88 980.44 983.47 0 +0.00(+0.00%)
Feb 13, 2009 993.82 996.88 980.44 983.47 0 -11.34(-1.14%)
Feb 12, 2009 973.78 996.03 962.40 994.80 0 +11.51(+1.17%)
Feb 11, 2009 985.57 990.56 972.62 983.29 0 +5.20(+0.53%)
Feb 10, 2009 1009 1019 972.23 978.09 0 -40.32(-3.96%)
Feb 09, 2009 1029 1033 1014 1018 0 -13.20(-1.28%)
Feb 06, 2009 1024 1038 1017 1032 0 +11.03(+1.08%)
Feb 05, 2009 1024 1031 1005 1021 0 -6.90(-0.67%)
Feb 04, 2009 1031 1052 1018 1027 0 -80.89(-7.30%)
Feb 03, 2009 1093 1114 1078 1108 0 +22.91(+2.11%)
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.