Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
1048
1056
1036
1054
0
+7.08(+0.68%)
Sep 29, 2009
1054
1058
1043
1047
0
-7.01(-0.66%)
Sep 28, 2009
1055
1063
1049
1054
0
-7.80(-0.73%)
Sep 25, 2009
1059
1071
1054
1062
0
+5.07(+0.48%)
Sep 24, 2009
1058
1065
1050
1057
0
+1.03(+0.10%)
Sep 23, 2009
1063
1070
1053
1056
0
-3.83(-0.36%)
Sep 22, 2009
1073
1073
1055
1060
0
-8.05(-0.75%)
Sep 21, 2009
1062
1076
1060
1068
0
+0.30(+0.03%)
Sep 18, 2009
1067
1070
1058
1068
0
+4.86(+0.46%)
Sep 17, 2009
1061
1073
1059
1063
0
+7.52(+0.71%)
Sep 16, 2009
1052
1062
1046
1055
0
+7.15(+0.68%)
Sep 15, 2009
1052
1053
1044
1048
0
-1.89(-0.18%)
Sep 14, 2009
1048
1055
1045
1050
0
+0.67(+0.06%)
Sep 11, 2009
1057
1060
1046
1049
0
-3.50(-0.33%)
Sep 10, 2009
1074
1076
1047
1053
0
-19.00(-1.77%)
Sep 09, 2009
1063
1073
1056
1072
0
+13.05(+1.23%)
Sep 08, 2009
1046
1074
1039
1059
0
-36.25(-3.31%)
Sep 04, 2009
1095
1095
1095
0
+3.64(+0.33%)
Sep 03, 2009
1094
1096
1077
1091
0
-0.84(-0.08%)
Sep 02, 2009
1095
1096
1086
1092
0
-3.45(-0.31%)
Sep 01, 2009
1109
1113
1093
1096
0
-11.37(-1.03%)
Aug 31, 2009
1102
1112
1098
1107
0
+0.45(+0.04%)
Aug 28, 2009
1115
1116
1097
1107
0
-4.39(-0.40%)
Aug 27, 2009
1118
1120
1100
1111
0
-3.07(-0.28%)
Aug 26, 2009
1118
1125
1108
1114
0
-4.94(-0.44%)
Aug 25, 2009
1119
1128
1114
1119
0
+5.70(+0.51%)
Aug 24, 2009
1126
1129
1109
1113
0
-11.61(-1.03%)
Aug 21, 2009
1117
1132
1110
1125
0
+16.46(+1.48%)
Aug 20, 2009
1116
1120
1100
1108
0
-0.42(-0.04%)
Aug 19, 2009
1081
1111
1080
1109
0
+24.18(+2.23%)
Aug 18, 2009
1083
1088
1074
1085
0
+4.02(+0.37%)
Aug 17, 2009
1084
1087
1076
1081
0
-10.41(-0.95%)
Aug 14, 2009
1098
1103
1080
1091
0
-7.30(-0.66%)
Aug 13, 2009
1104
1109
1091
1098
0
-7.17(-0.65%)
Aug 12, 2009
1101
1114
1098
1106
0
+1.77(+0.16%)
Aug 11, 2009
1111
1114
1101
1104
0
-5.68(-0.51%)
Aug 10, 2009
1107
1111
1103
1109
0
-1.27(-0.11%)
Aug 07, 2009
1113
1118
1106
1111
0
+12.18(+1.11%)
Aug 06, 2009
1109
1116
1096
1099
0
-0.65(-0.06%)
Aug 05, 2009
1097
1106
1079
1099
0
-0.42(-0.04%)
Aug 04, 2009
1094
1104
1091
1100
0
+2.02(+0.18%)
Aug 03, 2009
1112
1113
1091
1098
0
-5.79(-0.52%)
Jul 31, 2009
1113
1119
1102
1103
0
-8.99(-0.81%)
Jul 30, 2009
1122
1131
1110
1112
0
+1.54(+0.14%)
Jul 29, 2009
1104
1116
1100
1111
0
+2.60(+0.23%)
Jul 28, 2009
1098
1110
1095
1108
0
+10.25(+0.93%)
Jul 27, 2009
1093
1104
1085
1098
0
-6.01(-0.54%)
Jul 25, 2009
1103
1105
1101
1104
0
+5.87(+0.53%)
Jul 24, 2009
1106
1109
1091
1098
0
-7.20(-0.65%)
Jul 23, 2009
1087
1120
1083
1105
0
+19.17(+1.76%)
Jul 22, 2009
1084
1092
1078
1086
0
+12.49(+1.16%)
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
.