Skip to main content
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, 2014 1911 1980 1902 1971 0 +60.77(+3.18%)
Jan 30, 2014 1913 1928 1880 1910 0 +17.46(+0.92%)
Jan 29, 2014 1906 1914 1886 1893 0 -32.20(-1.67%)
Jan 28, 2014 1909 1927 1893 1925 0 +29.55(+1.56%)
Jan 27, 2014 1911 1921 1892 1895 0 -16.55(-0.87%)
Jan 24, 2014 1926 1941 1903 1912 0 -29.24(-1.51%)
Jan 23, 2014 1927 1953 1920 1941 0 +4.99(+0.26%)
Jan 22, 2014 1948 1948 1924 1936 0 -6.58(-0.34%)
Jan 21, 2014 1956 1956 1920 1943 0 -451.61(-18.86%)
Jan 17, 2014 2394 2394 2394 0 -22.96(-0.95%)
Jan 16, 2014 2416 2431 2403 2417 0 -3.61(-0.15%)
Jan 15, 2014 2424 2440 2407 2421 0 -3.56(-0.15%)
Jan 14, 2014 2399 2432 2329 2424 0 +29.24(+1.22%)
Jan 13, 2014 2380 2447 2353 2395 0 -1.62(-0.07%)
Jan 10, 2014 2411 2416 2376 2397 0 -11.49(-0.48%)
Jan 09, 2014 2379 2414 2356 2408 0 +40.62(+1.72%)
Jan 08, 2014 2355 2387 2327 2368 0 +11.40(+0.48%)
Jan 07, 2014 2354 2378 2342 2356 0 +7.76(+0.33%)
Jan 06, 2014 2390 2403 2335 2348 0 -33.92(-1.42%)
Jan 03, 2014 2367 2396 2360 2382 0 +17.69(+0.75%)
Jan 02, 2014 2419 2423 2356 2365 0 -55.44(-2.29%)
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%)
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.