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 (%)
Jan 31, 2013 1669 1678 1662 1665 0 -1.47(-0.09%)
Jan 30, 2013 1669 1675 1663 1666 0 -4.78(-0.29%)
Jan 29, 2013 1666 1675 1665 1671 0 +4.09(+0.25%)
Jan 28, 2013 1673 1673 1661 1667 0 -2.94(-0.18%)
Jan 25, 2013 1671 1676 1662 1670 0 +3.19(+0.19%)
Jan 24, 2013 1656 1669 1653 1666 0 +13.64(+0.83%)
Jan 23, 2013 1647 1656 1643 1653 0 +3.41(+0.21%)
Jan 22, 2013 1645 1650 1636 1649 0 +3.44(+0.21%)
Jan 18, 2013 1646 1646 1646 0 +12.87(+0.79%)
Jan 17, 2013 1631 1639 1626 1633 0 +6.82(+0.42%)
Jan 16, 2013 1620 1629 1620 1626 0 +1.04(+0.06%)
Jan 15, 2013 1617 1628 1614 1625 0 +8.04(+0.50%)
Jan 14, 2013 1611 1622 1603 1617 0 +8.50(+0.53%)
Jan 12, 2013 1626 1627 1604 1609 0 +0.00(+0.00%)
Jan 11, 2013 1626 1627 1604 1609 0 -3.23(-0.20%)
Jan 10, 2013 1608 1614 1603 1612 0 +8.18(+0.51%)
Jan 09, 2013 1605 1606 1593 1604 0 +5.87(+0.37%)
Jan 08, 2013 1600 1603 1592 1598 0 -5.45(-0.34%)
Jan 07, 2013 1610 1611 1596 1603 0 -10.09(-0.63%)
Jan 04, 2013 1612 1619 1606 1613 0 +1.38(+0.09%)
Jan 03, 2013 1615 1620 1602 1612 0 -4.99(-0.31%)
Jan 02, 2013 1605 1618 1583 1617 0 +33.76(+2.13%)
Dec 31, 2012 1583 1583 1583 0 +14.17(+0.90%)
Dec 28, 2012 1579 1584 1568 1569 0 -15.26(-0.96%)
Dec 27, 2012 1584 1589 1571 1584 0 +0.58(+0.04%)
Dec 26, 2012 1598 1602 1583 1584 0 -14.19(-0.89%)
Dec 24, 2012 1598 1598 1598 0 -5.98(-0.37%)
Dec 21, 2012 1614 1620 1599 1604 0 -21.69(-1.33%)
Dec 20, 2012 1619 1627 1611 1626 0 +11.45(+0.71%)
Dec 19, 2012 1634 1635 1613 1614 0 -16.45(-1.01%)
Dec 18, 2012 1640 1640 1625 1631 0 -5.78(-0.35%)
Dec 17, 2012 1615 1638 1612 1636 0 +22.09(+1.37%)
Dec 14, 2012 1606 1623 1602 1614 0 +3.57(+0.22%)
Dec 13, 2012 1608 1615 1603 1611 0 +2.83(+0.18%)
Dec 12, 2012 1610 1619 1603 1608 0 +1.04(+0.06%)
Dec 11, 2012 1603 1618 1600 1607 0 +9.59(+0.60%)
Dec 10, 2012 1597 1601 1589 1597 0 -3.37(-0.21%)
Dec 07, 2012 1603 1610 1594 1601 0 -8.38(-0.52%)
Dec 06, 2012 1609 1612 1600 1609 0 -8.93(-0.55%)
Dec 05, 2012 1619 1625 1612 1618 0 -0.21(-0.01%)
Dec 04, 2012 1616 1621 1610 1618 0 +2.03(+0.13%)
Nov 30, 2012 1618 1621 1611 1616 0 -0.53(-0.03%)
Nov 29, 2012 1607 1619 1603 1617 0 +11.90(+0.74%)
Nov 28, 2012 1599 1607 1589 1605 0 +5.46(+0.34%)
Nov 27, 2012 1592 1607 1589 1599 0 +9.32(+0.59%)
Nov 26, 2012 1592 1597 1581 1590 0 -20.69(-1.28%)
Nov 24, 2012 1596 1611 1591 1611 0 +0.00(+0.00%)
Nov 23, 2012 1596 1612 1591 1611 0 +20.86(+1.31%)
Nov 21, 2012 1590 1590 1590 0 +4.33(+0.27%)
Nov 20, 2012 1579 1603 1567 1586 0 -30.21(-1.87%)
Nov 19, 2012 1601 1619 1592 1616 0 +21.95(+1.38%)
Nov 16, 2012 1592 1597 1574 1594 0 +0.83(+0.05%)
Nov 15, 2012 1589 1599 1576 1593 0 +1.75(+0.11%)
Nov 14, 2012 1602 1609 1586 1591 0 -9.30(-0.58%)
Nov 13, 2012 1588 1611 1582 1600 0 +9.06(+0.57%)
Nov 12, 2012 1587 1596 1578 1591 0 +5.90(+0.37%)
Nov 09, 2012 1576 1604 1573 1586 0 +5.15(+0.33%)
Nov 08, 2012 1588 1602 1579 1580 0 -10.86(-0.68%)
Nov 07, 2012 1598 1605 1570 1591 0 -15.04(-0.94%)
Nov 06, 2012 1585 1608 1581 1606 0 +25.18(+1.59%)
Nov 05, 2012 1581 1586 1571 1581 0 -2.04(-0.13%)
Nov 02, 2012 1601 1607 1581 1583 0 -11.13(-0.70%)
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.