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 (%)
Aug 31, 2010 1200 1206 1188 1201 0 +6.44(+0.54%)
Aug 30, 2010 1204 1213 1191 1194 0 -11.47(-0.95%)
Aug 27, 2010 1205 1207 1180 1206 0 +24.54(+2.08%)
Aug 26, 2010 1181 1193 1173 1181 0 -9.04(-0.76%)
Aug 25, 2010 1175 1193 1169 1190 0 +10.31(+0.87%)
Aug 24, 2010 1167 1190 1166 1180 0 +0.97(+0.08%)
Aug 23, 2010 1182 1186 1176 1179 0 -0.03(-0.00%)
Aug 20, 2010 1174 1184 1169 1179 0 +1.54(+0.13%)
Aug 19, 2010 1180 1185 1165 1177 0 -9.26(-0.78%)
Aug 18, 2010 1183 1190 1174 1187 0 +4.79(+0.41%)
Aug 17, 2010 1187 1193 1169 1182 0 -0.59(-0.05%)
Aug 16, 2010 1177 1188 1170 1182 0 -1.21(-0.10%)
Aug 13, 2010 1184 1190 1177 1184 0 +1.69(+0.14%)
Aug 12, 2010 1176 1187 1172 1182 0 -2.46(-0.21%)
Aug 11, 2010 1196 1202 1180 1184 0 -24.40(-2.02%)
Aug 10, 2010 1207 1218 1201 1209 0 -3.14(-0.26%)
Aug 09, 2010 1211 1216 1205 1212 0 +2.81(+0.23%)
Aug 06, 2010 1210 1217 1195 1209 0 +20.17(+1.70%)
Aug 05, 2010 1189 1194 1178 1189 0 -5.50(-0.46%)
Aug 04, 2010 1176 1200 1176 1194 0 +17.77(+1.51%)
Aug 03, 2010 1175 1182 1168 1177 0 -4.64(-0.39%)
Aug 02, 2010 1181 1186 1176 1181 0 +11.36(+0.97%)
Jul 30, 2010 1170 1175 1155 1170 0 +1.67(+0.14%)
Jul 29, 2010 1191 1191 1160 1168 0 -23.51(-1.97%)
Jul 28, 2010 1192 1206 1189 1192 0 -8.46(-0.70%)
Jul 27, 2010 1200 1204 1189 1200 0 +5.14(+0.43%)
Jul 26, 2010 1191 1198 1187 1195 0 +4.42(+0.37%)
Jul 23, 2010 1177 1196 1176 1191 0 +12.85(+1.09%)
Jul 22, 2010 1168 1182 1167 1178 0 +16.43(+1.41%)
Jul 21, 2010 1178 1179 1157 1161 0 -14.66(-1.25%)
Jul 20, 2010 1175 1177 1149 1176 0 +15.89(+1.37%)
Jul 19, 2010 1160 1164 1154 1160 0 +0.97(+0.08%)
Jul 16, 2010 1160 1178 1153 1159 0 -16.99(-1.44%)
Jul 15, 2010 1178 1181 1164 1176 0 -2.50(-0.21%)
Jul 14, 2010 1181 1184 1172 1179 0 -2.08(-0.18%)
Jul 13, 2010 1181 1185 1171 1181 0 +15.04(+1.29%)
Jul 12, 2010 1163 1169 1160 1166 0 -0.76(-0.07%)
Jul 09, 2010 1166 1172 1158 1166 0 -1.49(-0.13%)
Jul 08, 2010 1163 1169 1159 1168 0 +10.08(+0.87%)
Jul 07, 2010 1137 1159 1133 1158 0 +22.68(+2.00%)
Jul 06, 2010 1125 1142 1121 1135 0 +14.84(+1.32%)
Jul 02, 2010 1121 1133 1112 1120 0 -6.27(-0.56%)
Jul 01, 2010 1126 1129 1115 1127 0 -0.01(-0.00%)
Jun 30, 2010 1130 1143 1121 1127 0 -16.57(-1.45%)
Jun 29, 2010 1145 1158 1140 1143 0 -29.85(-2.54%)
Jun 25, 2010 1173 1185 1171 1173 0 -7.69(-0.65%)
Jun 24, 2010 1181 1191 1178 1181 0 -3.68(-0.31%)
Jun 23, 2010 1182 1191 1170 1184 0 +4.49(+0.38%)
Jun 22, 2010 1196 1203 1179 1180 0 -22.25(-1.85%)
Jun 21, 2010 1213 1216 1198 1202 0 -3.96(-0.33%)
Jun 18, 2010 1206 1213 1191 1206 0 -0.79(-0.07%)
Jun 17, 2010 1200 1208 1195 1207 0 +9.50(+0.79%)
Jun 16, 2010 1195 1199 1186 1197 0 +0.45(+0.04%)
Jun 15, 2010 1195 1197 1181 1197 0 +14.14(+1.20%)
Jun 14, 2010 1186 1194 1179 1183 0 +5.12(+0.43%)
Jun 11, 2010 1174 1180 1164 1178 0 -5.28(-0.45%)
Jun 10, 2010 1182 1188 1172 1183 0 +19.82(+1.70%)
Jun 09, 2010 1159 1180 1154 1163 0 +8.42(+0.73%)
Jun 08, 2010 1144 1157 1138 1155 0 +13.66(+1.20%)
Jun 07, 2010 1150 1162 1140 1141 0 -5.03(-0.44%)
Jun 04, 2010 1148 1168 1142 1146 0 -30.75(-2.61%)
Jun 03, 2010 1184 1188 1169 1177 0 -7.16(-0.60%)
Jun 02, 2010 1179 1184 1162 1184 0 +24.45(+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.