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 (%)
Nov 28, 2008 1049 1064 1034 1063 0 +10.56(+1.00%)
Nov 27, 2008 1034 1054 1023 1053 0 +0.00(+0.00%)
Nov 26, 2008 1034 1054 1023 1053 0 +3.48(+0.33%)
Nov 25, 2008 1077 1083 1020 1049 0 -8.95(-0.85%)
Nov 24, 2008 1055 1075 1029 1058 0 +11.09(+1.06%)
Nov 21, 2008 1007 1049 977.92 1047 0 +60.38(+6.12%)
Nov 20, 2008 1024 1053 981.54 986.52 0 -48.97(-4.73%)
Nov 19, 2008 1070 1090 1034 1035 0 -39.09(-3.64%)
Nov 18, 2008 1048 1083 1042 1075 0 +13.86(+1.31%)
Nov 17, 2008 1068 1095 1056 1061 0 -22.22(-2.05%)
Nov 14, 2008 1094 1125 1041 1083 0 -29.22(-2.63%)
Nov 13, 2008 1071 1114 1039 1112 0 +45.36(+4.25%)
Nov 12, 2008 1082 1102 1062 1067 0 -35.14(-3.19%)
Nov 11, 2008 1104 1119 1086 1102 0 -13.54(-1.21%)
Nov 10, 2008 1145 1150 1099 1115 0 -7.37(-0.66%)
Nov 07, 2008 1116 1134 1103 1123 0 +17.35(+1.57%)
Nov 06, 2008 1152 1160 1098 1106 0 -45.36(-3.94%)
Nov 05, 2008 1189 1203 1144 1151 0 -54.01(-4.48%)
Nov 04, 2008 1183 1206 1166 1205 0 +45.89(+3.96%)
Nov 03, 2008 1150 1169 1141 1159 0 +5.56(+0.48%)
Oct 31, 2008 1152 1168 1138 1153 0 +8.31(+0.73%)
Oct 30, 2008 1153 1164 1121 1145 0 +21.31(+1.90%)
Oct 29, 2008 1157 1174 1114 1124 0 -18.54(-1.62%)
Oct 28, 2008 1075 1145 1041 1142 0 +84.42(+7.98%)
Oct 27, 2008 1057 1094 1040 1058 0 -6.11(-0.57%)
Oct 24, 2008 1059 1093 1045 1064 0 -52.41(-4.69%)
Oct 23, 2008 1127 1133 1062 1116 0 +4.76(+0.43%)
Oct 22, 2008 1133 1145 1086 1112 0 -42.91(-3.72%)
Oct 21, 2008 1155 1181 1151 1155 0 -13.21(-1.13%)
Oct 20, 2008 1155 1174 1136 1168 0 +40.26(+3.57%)
Oct 17, 2008 1075 1160 1065 1128 0 +40.16(+3.69%)
Oct 16, 2008 1066 1099 1035 1087 0 +28.66(+2.71%)
Oct 15, 2008 1122 1123 1054 1059 0 -64.38(-5.73%)
Oct 14, 2008 1184 1191 1117 1123 0 -19.33(-1.69%)
Oct 13, 2008 1131 1160 1117 1142 0 +57.62(+5.31%)
Oct 10, 2008 1070 1138 1013 1085 0 -22.37(-2.02%)
Oct 09, 2008 1202 1211 1106 1107 0 -92.37(-7.70%)
Oct 08, 2008 1236 1254 1196 1200 0 -38.67(-3.12%)
Oct 07, 2008 1285 1296 1232 1238 0 -32.35(-2.55%)
Oct 06, 2008 1290 1320 1247 1271 0 -44.11(-3.36%)
Oct 03, 2008 1335 1350 1308 1315 0 -12.46(-0.94%)
Oct 02, 2008 1316 1343 1308 1327 0 +4.38(+0.33%)
Oct 01, 2008 1289 1326 1278 1323 0 +20.88(+1.60%)
Sep 30, 2008 1287 1306 1274 1302 0 +27.07(+2.12%)
Sep 29, 2008 1303 1334 1272 1275 0 -40.90(-3.11%)
Sep 26, 2008 1305 1318 1299 1316 0 -3.41(-0.26%)
Sep 25, 2008 1308 1338 1297 1319 0 +17.44(+1.34%)
Sep 24, 2008 1307 1317 1289 1302 0 +0.61(+0.05%)
Sep 23, 2008 1313 1331 1293 1301 0 -11.67(-0.89%)
Sep 22, 2008 1347 1352 1307 1313 0 -55.87(-4.08%)
Sep 19, 2008 1365 1376 1290 1369 0 +38.85(+2.92%)
Sep 18, 2008 1336 1347 1306 1330 0 +24.71(+1.89%)
Sep 17, 2008 1323 1334 1299 1305 0 -32.79(-2.45%)
Sep 16, 2008 1308 1345 1302 1338 0 +13.24(+1.00%)
Sep 15, 2008 1315 1352 1306 1325 0 -11.12(-0.83%)
Sep 12, 2008 1331 1338 1318 1336 0 -2.57(-0.19%)
Sep 11, 2008 1322 1340 1307 1338 0 +20.03(+1.52%)
Sep 10, 2008 1318 1328 1310 1318 0 -3.40(-0.26%)
Sep 09, 2008 1327 1342 1319 1322 0 -8.36(-0.63%)
Sep 08, 2008 1318 1332 1306 1330 0 +20.45(+1.56%)
Sep 05, 2008 1279 1313 1270 1310 0 +28.86(+2.25%)
Sep 04, 2008 1277 1294 1266 1281 0 +2.04(+0.16%)
Sep 03, 2008 1279 1290 1266 1279 0 -5.33(-0.42%)
Sep 02, 2008 1278 1301 1270 1284 0 +16.49(+1.30%)
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.