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 (%)
Feb 26, 2010 1168 1172 1154 1160 0 -10.04(-0.86%)
Feb 25, 2010 1169 1176 1158 1170 0 -8.69(-0.74%)
Feb 24, 2010 1182 1186 1174 1178 0 -0.71(-0.06%)
Feb 23, 2010 1179 1189 1171 1179 0 +3.16(+0.27%)
Feb 22, 2010 1175 1182 1166 1176 0 +0.48(+0.04%)
Feb 19, 2010 1168 1181 1164 1175 0 +5.34(+0.46%)
Feb 18, 2010 1161 1171 1156 1170 0 +9.86(+0.85%)
Feb 17, 2010 1165 1169 1152 1160 0 -6.70(-0.57%)
Feb 16, 2010 1155 1167 1142 1167 0 +1.41(+0.12%)
Feb 12, 2010 1165 1165 1165 0 +2.25(+0.19%)
Feb 11, 2010 1161 1168 1150 1163 0 +4.16(+0.36%)
Feb 10, 2010 1159 1164 1151 1159 0 +1.06(+0.09%)
Feb 09, 2010 1144 1164 1141 1158 0 +13.79(+1.21%)
Feb 08, 2010 1142 1151 1138 1144 0 +2.66(+0.23%)
Feb 05, 2010 1134 1147 1119 1142 0 +4.16(+0.37%)
Feb 04, 2010 1135 1145 1122 1137 0 -10.51(-0.92%)
Feb 03, 2010 1147 1163 1140 1148 0 -3.30(-0.29%)
Feb 02, 2010 1138 1156 1133 1151 0 +17.99(+1.59%)
Feb 01, 2010 1128 1137 1119 1133 0 +12.12(+1.08%)
Jan 29, 2010 1134 1140 1120 1121 0 -14.86(-1.31%)
Jan 28, 2010 1138 1150 1128 1136 0 -3.81(-0.33%)
Jan 27, 2010 1117 1145 1117 1140 0 +22.85(+2.05%)
Jan 26, 2010 1099 1120 1093 1117 0 +3.75(+0.34%)
Jan 25, 2010 1108 1120 1105 1113 0 -1.43(-0.13%)
Jan 22, 2010 1116 1128 1113 1115 0 -11.83(-1.05%)
Jan 21, 2010 1141 1145 1120 1126 0 -18.81(-1.64%)
Jan 20, 2010 1140 1150 1132 1145 0 -22.28(-1.91%)
Jan 19, 2010 1152 1169 1141 1168 0 -1.77(-0.15%)
Jan 15, 2010 1169 1169 1169 0 +10.70(+0.92%)
Jan 14, 2010 1169 1174 1146 1159 0 -3.01(-0.26%)
Jan 13, 2010 1173 1189 1157 1162 0 +2.02(+0.17%)
Jan 12, 2010 1142 1162 1138 1160 0 +15.01(+1.31%)
Jan 11, 2010 1150 1155 1137 1145 0 -3.67(-0.32%)
Jan 08, 2010 1144 1150 1134 1148 0 -0.18(-0.02%)
Jan 07, 2010 1152 1154 1136 1148 0 -2.49(-0.22%)
Jan 06, 2010 1131 1157 1123 1151 0 +6.00(+0.52%)
Jan 05, 2010 1133 1149 1121 1145 0 +38.07(+3.44%)
Jan 04, 2010 1105 1111 1098 1107 0 +8.07(+0.73%)
Dec 31, 2009 1099 1099 1099 0 -12.46(-1.12%)
Dec 30, 2009 1104 1114 1104 1111 0 +1.98(+0.18%)
Dec 29, 2009 1110 1113 1107 1109 0 -0.92(-0.08%)
Dec 28, 2009 1109 1111 1103 1110 0 -1.25(-0.11%)
Dec 24, 2009 1105 1112 1103 1111 0 +7.19(+0.65%)
Dec 23, 2009 1106 1108 1100 1104 0 +3.43(+0.31%)
Dec 22, 2009 1096 1104 1091 1101 0 +7.03(+0.64%)
Dec 21, 2009 1090 1098 1086 1094 0 +5.41(+0.50%)
Dec 18, 2009 1099 1099 1079 1088 0 +1.30(+0.12%)
Dec 17, 2009 1093 1097 1083 1087 0 -13.60(-1.24%)
Dec 16, 2009 1096 1107 1090 1101 0 +11.05(+1.01%)
Dec 15, 2009 1095 1097 1088 1090 0 -4.60(-0.42%)
Dec 14, 2009 1096 1097 1092 1094 0 +6.29(+0.58%)
Dec 11, 2009 1085 1092 1084 1088 0 +4.76(+0.44%)
Dec 10, 2009 1080 1088 1077 1083 0 -1.91(-0.18%)
Dec 09, 2009 1086 1088 1075 1085 0 +1.25(+0.12%)
Dec 08, 2009 1087 1091 1078 1084 0 -3.42(-0.31%)
Dec 07, 2009 1084 1092 1082 1087 0 +2.73(+0.25%)
Dec 04, 2009 1085 1091 1077 1085 0 +0.75(+0.07%)
Dec 03, 2009 1088 1091 1077 1084 0 -1.56(-0.14%)
Dec 02, 2009 1084 1095 1082 1085 0 +4.93(+0.46%)
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.