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 (%)
Dec 30, 2011 1490 1496 1482 1483 0 -12.01(-0.80%)
Dec 29, 2011 1482 1495 1480 1495 0 +15.60(+1.05%)
Dec 28, 2011 1488 1490 1478 1479 0 -16.30(-1.09%)
Dec 27, 2011 1495 1504 1491 1496 0 -0.03(-0.00%)
Dec 23, 2011 1496 1496 1496 0 +13.50(+0.91%)
Dec 21, 2011 1466 1489 1465 1482 0 +17.67(+1.21%)
Dec 20, 2011 1451 1467 1449 1465 0 +22.55(+1.56%)
Dec 19, 2011 1460 1465 1439 1442 0 -9.41(-0.65%)
Dec 16, 2011 1457 1464 1443 1451 0 +1.42(+0.10%)
Dec 15, 2011 1442 1457 1440 1450 0 +12.44(+0.87%)
Dec 14, 2011 1432 1448 1432 1438 0 -3.62(-0.25%)
Dec 13, 2011 1451 1463 1438 1441 0 -4.47(-0.31%)
Dec 12, 2011 1454 1455 1435 1446 0 -12.05(-0.83%)
Dec 09, 2011 1440 1465 1439 1458 0 +22.38(+1.56%)
Dec 08, 2011 1440 1450 1432 1435 0 -9.23(-0.64%)
Dec 07, 2011 1444 1452 1437 1445 0 -4.47(-0.31%)
Dec 06, 2011 1451 1457 1442 1449 0 +0.22(+0.02%)
Dec 05, 2011 1462 1464 1440 1449 0 +1.34(+0.09%)
Dec 02, 2011 1454 1455 1442 1447 0 -1.16(-0.08%)
Dec 01, 2011 1439 1454 1436 1449 0 +9.37(+0.65%)
Nov 30, 2011 1430 1440 1425 1439 0 +34.64(+2.47%)
Nov 29, 2011 1394 1411 1391 1405 0 +15.44(+1.11%)
Nov 28, 2011 1377 1395 1373 1389 0 +24.96(+1.83%)
Nov 25, 2011 1359 1373 1356 1364 0 +2.65(+0.19%)
Nov 23, 2011 1362 1362 1362 0 -15.58(-1.13%)
Nov 22, 2011 1371 1386 1367 1377 0 +8.39(+0.61%)
Nov 21, 2011 1372 1382 1362 1369 0 -18.02(-1.30%)
Nov 18, 2011 1395 1402 1384 1387 0 -15.52(-1.11%)
Nov 17, 2011 1403 1414 1393 1402 0 -6.75(-0.48%)
Nov 16, 2011 1412 1428 1405 1409 0 -15.52(-1.09%)
Nov 15, 2011 1419 1429 1414 1425 0 +3.19(+0.22%)
Nov 14, 2011 1428 1429 1414 1421 0 -4.83(-0.34%)
Nov 11, 2011 1422 1432 1421 1426 0 +17.01(+1.21%)
Nov 10, 2011 1406 1414 1397 1409 0 +15.40(+1.10%)
Nov 09, 2011 1408 1411 1390 1394 0 -29.99(-2.11%)
Nov 08, 2011 1423 1426 1408 1424 0 +7.34(+0.52%)
Nov 07, 2011 1411 1419 1396 1416 0 +9.39(+0.67%)
Nov 04, 2011 1425 1426 1400 1407 0 -20.99(-1.47%)
Nov 03, 2011 1433 1446 1412 1428 0 +35.99(+2.59%)
Nov 02, 2011 1404 1406 1383 1392 0 +5.07(+0.37%)
Nov 01, 2011 1386 1401 1381 1387 0 -24.42(-1.73%)
Oct 31, 2011 1410 1424 1408 1411 0 -9.96(-0.70%)
Oct 28, 2011 1421 1432 1412 1421 0 -3.73(-0.26%)
Oct 27, 2011 1429 1435 1409 1425 0 +21.49(+1.53%)
Oct 26, 2011 1414 1417 1394 1404 0 +5.01(+0.36%)
Oct 25, 2011 1413 1418 1393 1399 0 -13.15(-0.93%)
Oct 24, 2011 1411 1417 1401 1412 0 +1.36(+0.10%)
Oct 21, 2011 1412 1416 1401 1410 0 +9.56(+0.68%)
Oct 20, 2011 1397 1411 1394 1401 0 +7.82(+0.56%)
Oct 19, 2011 1402 1414 1387 1393 0 -14.02(-1.00%)
Oct 18, 2011 1388 1418 1384 1407 0 +19.47(+1.40%)
Oct 17, 2011 1405 1412 1386 1388 0 -17.53(-1.25%)
Oct 14, 2011 1406 1409 1393 1405 0 +14.87(+1.07%)
Oct 13, 2011 1374 1398 1373 1390 0 +10.79(+0.78%)
Oct 12, 2011 1378 1389 1375 1379 0 +7.39(+0.54%)
Oct 11, 2011 1366 1381 1363 1372 0 +2.66(+0.19%)
Oct 10, 2011 1365 1370 1348 1369 0 +21.30(+1.58%)
Oct 07, 2011 1351 1360 1339 1348 0 +5.34(+0.40%)
Oct 06, 2011 1321 1344 1320 1343 0 +25.07(+1.90%)
Oct 05, 2011 1316 1322 1303 1318 0 +0.94(+0.07%)
Oct 04, 2011 1312 1318 1278 1317 0 -4.58(-0.35%)
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.