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 31, 2013 2420 2420 2420 0 +2.65(+0.11%)
Dec 30, 2013 2410 2446 2394 2417 0 +3.76(+0.16%)
Dec 27, 2013 2412 2428 2394 2414 0 +7.45(+0.31%)
Dec 26, 2013 2432 2440 2394 2406 0 -18.83(-0.78%)
Dec 24, 2013 2425 2425 2425 0 -7.78(-0.32%)
Dec 23, 2013 2429 2459 2407 2433 0 +8.50(+0.35%)
Dec 20, 2013 2380 2429 2359 2424 0 +51.65(+2.18%)
Dec 19, 2013 2380 2395 2360 2373 0 -17.40(-0.73%)
Dec 18, 2013 2400 2417 2337 2390 0 -2.33(-0.10%)
Dec 17, 2013 2411 2413 2363 2392 0 -9.23(-0.38%)
Dec 16, 2013 2386 2430 2374 2402 0 +24.48(+1.03%)
Dec 13, 2013 2380 2405 2368 2377 0 +5.96(+0.25%)
Dec 12, 2013 2363 2387 2348 2371 0 +6.39(+0.27%)
Dec 11, 2013 2407 2423 2358 2365 0 -38.10(-1.59%)
Dec 10, 2013 2430 2446 2383 2403 0 -27.01(-1.11%)
Dec 09, 2013 2453 2472 2419 2430 0 -24.11(-0.98%)
Dec 06, 2013 2446 2471 2434 2454 0 +34.96(+1.45%)
Dec 05, 2013 2404 2431 2384 2419 0 +4.39(+0.18%)
Dec 04, 2013 2401 2440 2384 2415 0 +1.20(+0.05%)
Dec 03, 2013 2410 2447 2384 2413 0 -6.21(-0.26%)
Dec 02, 2013 2466 2471 2413 2420 0 -59.16(-2.39%)
Nov 29, 2013 2504 2505 2474 2479 0 -21.96(-0.88%)
Nov 27, 2013 2501 2501 2501 0 +35.18(+1.43%)
Nov 26, 2013 2450 2480 2433 2466 0 +11.93(+0.49%)
Nov 25, 2013 2464 2472 2431 2454 0 -10.70(-0.43%)
Nov 22, 2013 2453 2480 2431 2464 0 +9.43(+0.38%)
Nov 21, 2013 2412 2459 2411 2455 0 +53.80(+2.24%)
Nov 20, 2013 2414 2428 2389 2401 0 +0.61(+0.03%)
Nov 19, 2013 2422 2435 2393 2401 0 -20.59(-0.85%)
Nov 18, 2013 2416 2439 2403 2421 0 +8.73(+0.36%)
Nov 15, 2013 2390 2435 2378 2412 0 +30.61(+1.29%)
Nov 14, 2013 2415 2430 2350 2382 0 -39.39(-1.63%)
Nov 12, 2013 2391 2436 2376 2421 0 +24.76(+1.03%)
Nov 11, 2013 2398 2417 2382 2396 0 -3.48(-0.15%)
Nov 08, 2013 2331 2409 2327 2400 0 +66.45(+2.85%)
Nov 07, 2013 2386 2388 2323 2333 0 -47.73(-2.00%)
Nov 06, 2013 2392 2406 2362 2381 0 +0.92(+0.04%)
Nov 05, 2013 2380 2394 2357 2380 0 -10.83(-0.45%)
Nov 04, 2013 2380 2406 2364 2391 0 +18.46(+0.78%)
Nov 01, 2013 2418 2424 2358 2373 0 -51.10(-2.11%)
Oct 31, 2013 2448 2469 2404 2424 0 -46.63(-1.89%)
Oct 30, 2013 2506 2513 2465 2470 0 -30.40(-1.22%)
Oct 29, 2013 2481 2503 2458 2501 0 +28.50(+1.15%)
Oct 28, 2013 2443 2479 2428 2472 0 +25.96(+1.06%)
Oct 25, 2013 2449 2466 2433 2446 0 +4.33(+0.18%)
Oct 24, 2013 2442 2456 2427 2442 0 +7.29(+0.30%)
Oct 23, 2013 2443 2458 2425 2435 0 -17.35(-0.71%)
Oct 22, 2013 2445 2468 2430 2452 0 +17.46(+0.72%)
Oct 21, 2013 2445 2454 2423 2435 0 -11.38(-0.47%)
Oct 18, 2013 2445 2451 2421 2446 0 +20.76(+0.86%)
Oct 17, 2013 2400 2431 2397 2425 0 +19.72(+0.82%)
Oct 16, 2013 2387 2420 2371 2405 0 +29.35(+1.24%)
Oct 15, 2013 2398 2401 2365 2376 0 -25.55(-1.06%)
Oct 14, 2013 2393 2406 2386 2402 0 -2.97(-0.12%)
Oct 11, 2013 2389 2412 2373 2405 0 +6.52(+0.27%)
Oct 10, 2013 2358 2403 2355 2398 0 +62.82(+2.69%)
Oct 09, 2013 2310 2347 2294 2335 0 +25.94(+1.12%)
Oct 08, 2013 2315 2328 2283 2309 0 -2.10(-0.09%)
Oct 07, 2013 2276 2324 2263 2311 0 +18.77(+0.82%)
Oct 04, 2013 2271 2305 2267 2293 0 +16.04(+0.70%)
Oct 03, 2013 2294 2295 2256 2277 0 -18.54(-0.81%)
Oct 02, 2013 2291 2307 2278 2295 0 -10.20(-0.44%)
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.