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 (%)
Jul 31, 2014 2020 2052 1979 1981 0 -103.16(-4.95%)
Jul 23, 2014 2105 2105 2077 2084 0 -10.43(-0.50%)
Jul 22, 2014 2081 2101 2054 2094 0 +23.12(+1.12%)
Jul 21, 2014 2071 2081 2050 2071 0 -17.23(-0.83%)
Jul 18, 2014 2050 2095 2050 2088 0 +32.88(+1.60%)
Jul 17, 2014 2075 2084 2046 2055 0 -28.57(-1.37%)
Jul 16, 2014 2117 2117 2060 2084 0 -18.37(-0.87%)
Jul 15, 2014 2122 2122 2092 2102 0 -19.95(-0.94%)
Jul 14, 2014 2135 2135 2111 2122 0 +3.18(+0.15%)
Jul 11, 2014 2114 2129 2103 2119 0 -2.95(-0.14%)
Jul 10, 2014 2101 2129 2101 2122 0 -12.70(-0.59%)
Jul 09, 2014 2129 2147 2128 2135 0 +4.76(+0.22%)
Jul 08, 2014 2137 2143 2122 2130 0 -9.07(-0.42%)
Jul 07, 2014 2156 2161 2135 2139 0 -24.26(-1.12%)
Jul 03, 2014 2163 2163 2163 0 -3.40(-0.16%)
Jul 02, 2014 2173 2176 2157 2167 0 -15.19(-0.70%)
Jul 01, 2014 2161 2209 2157 2182 0 +24.26(+1.12%)
Jun 30, 2014 2149 2168 2137 2158 0 +10.00(+0.47%)
Jun 27, 2014 2124 2154 2124 2148 0 +7.26(+0.34%)
Jun 26, 2014 2154 2154 2131 2140 0 -11.57(-0.54%)
Jun 25, 2014 2122 2157 2122 2152 0 +18.94(+0.89%)
Jun 24, 2014 2125 2160 2120 2133 0 -2.16(-0.10%)
Jun 23, 2014 2133 2143 2123 2135 0 +0.91(+0.04%)
Jun 20, 2014 2151 2151 2130 2134 0 -8.16(-0.38%)
Jun 19, 2014 2148 2158 2133 2142 0 +6.34(+0.30%)
Jun 18, 2014 2119 2148 2110 2136 0 +9.98(+0.47%)
Jun 17, 2014 2108 2150 2091 2126 0 +25.62(+1.22%)
Jun 16, 2014 2101 2108 2071 2100 0 -1.36(-0.06%)
Jun 13, 2014 2103 2114 2081 2102 0 +8.39(+0.40%)
Jun 12, 2014 2099 2102 2081 2093 0 -9.52(-0.45%)
Jun 11, 2014 2115 2122 2091 2103 0 -16.78(-0.79%)
Jun 10, 2014 2112 2120 2109 2120 0 +11.99(+0.57%)
Jun 06, 2014 2106 2116 2100 2108 0 +1.14(+0.05%)
Jun 05, 2014 2073 2118 2058 2107 0 +23.12(+1.11%)
Jun 04, 2014 2060 2087 2048 2084 0 +15.42(+0.75%)
Jun 03, 2014 2025 2075 2025 2068 0 +35.60(+1.75%)
Jun 02, 2014 2029 2038 2001 2032 0 +7.93(+0.39%)
May 30, 2014 2052 2052 2012 2025 0 -21.76(-1.06%)
May 29, 2014 2029 2052 2025 2046 0 +29.02(+1.44%)
May 28, 2014 2022 2034 2012 2017 0 -3.17(-0.16%)
May 27, 2014 2053 2061 2006 2020 0 -14.29(-0.70%)
May 23, 2014 2035 2035 2035 0 +31.06(+1.55%)
May 22, 2014 1976 2010 1964 2004 0 +23.36(+1.18%)
May 21, 2014 1979 1997 1969 1980 0 +0.00(+0.00%)
May 20, 2014 2018 2018 1962 1980 0 -48.07(-2.37%)
May 19, 2014 2013 2032 2006 2028 0 +2.49(+0.12%)
May 16, 2014 1987 2028 1980 2026 0 +33.34(+1.67%)
May 15, 2014 1963 1995 1942 1993 0 +18.14(+0.92%)
May 14, 2014 2016 2016 1969 1974 0 -48.52(-2.40%)
May 13, 2014 2026 2050 2017 2023 0 -10.65(-0.52%)
May 12, 2014 2030 2046 2015 2034 0 +18.13(+0.90%)
May 09, 2014 1964 2018 1957 2015 0 +38.10(+1.93%)
May 08, 2014 2014 2029 1974 1977 0 -42.40(-2.10%)
May 07, 2014 1983 2020 1983 2020 0 +44.66(+2.26%)
May 06, 2014 1990 2027 1973 1975 0 -23.80(-1.19%)
May 05, 2014 1961 2016 1948 1999 0 +19.27(+0.97%)
May 02, 2014 1949 1999 1939 1980 0 +41.94(+2.16%)
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.