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 (%)
May 31, 2013 1986 1989 1983 1984 0 -1.44(-0.07%)
May 30, 2013 1986 1989 1982 1986 0 +1.12(+0.06%)
May 29, 2013 1985 1988 1982 1985 0 -1.84(-0.09%)
May 28, 2013 1986 1989 1983 1986 0 +3.79(+0.19%)
May 24, 2013 1983 1983 1983 0 +2.31(+0.12%)
May 23, 2013 1978 1982 1977 1980 0 -0.40(-0.02%)
May 22, 2013 1982 1985 1977 1981 0 -1.40(-0.07%)
May 21, 2013 1982 1983 1981 1982 0 -0.02(-0.00%)
May 20, 2013 1982 1985 1980 1982 0 -0.03(-0.00%)
May 17, 2013 1983 1985 1982 1982 0 +0.28(+0.01%)
May 16, 2013 1981 1984 1979 1982 0 -0.08(-0.00%)
May 15, 2013 1978 1983 1977 1982 0 +4.69(+0.24%)
May 13, 2013 1976 1978 1975 1977 0 +0.22(+0.01%)
May 10, 2013 1976 1978 1975 1977 0 +0.59(+0.03%)
May 09, 2013 1976 1978 1975 1977 0 -0.35(-0.02%)
May 08, 2013 1975 1978 1974 1977 0 +1.92(+0.10%)
May 07, 2013 1972 1977 1968 1975 0 +3.43(+0.17%)
May 06, 2013 1971 1974 1969 1972 0 -1.00(-0.05%)
May 03, 2013 1971 1973 1968 1973 0 +4.55(+0.23%)
May 02, 2013 1966 1972 1963 1968 0 +2.86(+0.15%)
May 01, 2013 1971 1972 1964 1965 0 -5.05(-0.26%)
Apr 30, 2013 1970 1972 1967 1970 0 -1.02(-0.05%)
Apr 29, 2013 1972 1974 1970 1971 0 +0.14(+0.01%)
Apr 26, 2013 1973 1974 1970 1971 0 -0.68(-0.03%)
Apr 25, 2013 1971 1976 1970 1972 0 +1.56(+0.08%)
Apr 24, 2013 1975 1976 1970 1970 0 -5.74(-0.29%)
Apr 23, 2013 1975 1977 1969 1976 0 +1.78(+0.09%)
Apr 22, 2013 1970 1975 1968 1974 0 +1.05(+0.05%)
Apr 19, 2013 1967 1974 1966 1973 0 +6.70(+0.34%)
Apr 18, 2013 1968 1971 1965 1966 0 -1.54(-0.08%)
Apr 17, 2013 1968 1971 1964 1968 0 -3.18(-0.16%)
Apr 16, 2013 1968 1973 1967 1971 0 +4.80(+0.24%)
Apr 15, 2013 1972 1974 1966 1966 0 -6.67(-0.34%)
Apr 12, 2013 1973 1975 1971 1973 0 -1.04(-0.05%)
Apr 11, 2013 1973 1976 1972 1974 0 +1.03(+0.05%)
Apr 10, 2013 1971 1978 1969 1973 0 +1.96(+0.10%)
Apr 09, 2013 1969 1972 1968 1971 0 +2.05(+0.10%)
Apr 08, 2013 1968 1969 1966 1969 0 +1.27(+0.06%)
Apr 05, 2013 1965 1969 1964 1968 0 -0.59(-0.03%)
Apr 04, 2013 1966 1970 1965 1968 0 +1.69(+0.09%)
Apr 03, 2013 1969 1970 1963 1967 0 -3.91(-0.20%)
Apr 02, 2013 1971 1972 1966 1971 0 -0.09(-0.00%)
Apr 01, 2013 1967 1972 1965 1971 0 +0.44(+0.02%)
Mar 28, 2013 1970 1970 1970 0 +2.39(+0.12%)
Mar 27, 2013 1963 1969 1962 1968 0 +3.35(+0.17%)
Mar 26, 2013 1962 1967 1960 1964 0 +4.71(+0.24%)
Mar 25, 2013 1959 1962 1958 1960 0 +1.03(+0.05%)
Mar 22, 2013 1957 1961 1954 1959 0 +3.22(+0.16%)
Mar 21, 2013 1958 1961 1953 1955 0 -15.29(-0.78%)
Mar 20, 2013 1971 1974 1969 1971 0 +0.51(+0.03%)
Mar 19, 2013 1969 1972 1968 1970 0 +2.90(+0.15%)
Mar 18, 2013 1966 1969 1965 1967 0 -0.25(-0.01%)
Mar 15, 2013 1968 1970 1965 1968 0 -0.99(-0.05%)
Mar 14, 2013 1966 1969 1964 1969 0 +2.45(+0.12%)
Mar 13, 2013 1964 1967 1962 1966 0 +2.86(+0.15%)
Mar 12, 2013 1961 1966 1960 1963 0 +1.22(+0.06%)
Mar 11, 2013 1964 1966 1961 1962 0 -2.08(-0.11%)
Mar 08, 2013 1963 1965 1961 1964 0 +4.07(+0.21%)
Mar 07, 2013 1961 1963 1958 1960 0 +0.25(+0.01%)
Mar 06, 2013 1962 1963 1959 1960 0 -1.20(-0.06%)
Mar 05, 2013 1960 1964 1958 1961 0 +1.95(+0.10%)
Mar 04, 2013 1958 1962 1956 1959 0 -1.22(-0.06%)
Mar 01, 2013 1954 1963 1951 1960 0 +5.43(+0.28%)
Feb 28, 2013 1956 1960 1953 1955 0 -4.22(-0.22%)
Feb 27, 2013 1959 1962 1957 1959 0 +1.32(+0.07%)
Feb 26, 2013 1952 1963 1950 1958 0 -5.98(-0.30%)
Feb 22, 2013 1953 1965 1949 1964 0 +14.29(+0.73%)
Feb 21, 2013 1949 1955 1946 1949 0 +0.87(+0.04%)
Feb 20, 2013 1950 1953 1947 1949 0 -3.79(-0.19%)
Feb 15, 2013 1952 1952 1952 0 -6.99(-0.36%)
Feb 14, 2013 1958 1963 1955 1959 0 +291.19(+17.46%)
Feb 13, 2013 1664 1680 1636 1668 0 -9.34(-0.56%)
Feb 12, 2013 1680 1682 1672 1678 0 -1.02(-0.06%)
Feb 11, 2013 1676 1683 1671 1679 0 +1.56(+0.09%)
Feb 08, 2013 1675 1685 1669 1677 0 +0.56(+0.03%)
Feb 07, 2013 1669 1681 1664 1676 0 +4.83(+0.29%)
Feb 06, 2013 1668 1675 1659 1672 0 +7.23(+0.43%)
Feb 04, 2013 1666 1671 1661 1664 0 -7.96(-0.48%)
Feb 01, 2013 1671 1680 1668 1672 0 +7.77(+0.47%)
Jan 31, 2013 1669 1678 1662 1665 0 -1.47(-0.09%)
Jan 30, 2013 1669 1675 1663 1666 0 -4.78(-0.29%)
Jan 29, 2013 1666 1675 1665 1671 0 +4.09(+0.25%)
Jan 28, 2013 1673 1673 1661 1667 0 -2.94(-0.18%)
Jan 25, 2013 1671 1676 1662 1670 0 +3.19(+0.19%)
Jan 24, 2013 1656 1669 1653 1666 0 +13.64(+0.83%)
Jan 23, 2013 1647 1656 1643 1653 0 +3.41(+0.21%)
Jan 22, 2013 1645 1650 1636 1649 0 +3.44(+0.21%)
Jan 18, 2013 1646 1646 1646 0 +12.87(+0.79%)
Jan 17, 2013 1631 1639 1626 1633 0 +6.82(+0.42%)
Jan 16, 2013 1620 1629 1620 1626 0 +1.04(+0.06%)
Jan 15, 2013 1617 1628 1614 1625 0 +8.04(+0.50%)
Jan 14, 2013 1611 1622 1603 1617 0 +8.50(+0.53%)
Jan 12, 2013 1626 1627 1604 1609 0 +0.00(+0.00%)
Jan 11, 2013 1626 1627 1604 1609 0 -3.23(-0.20%)
Jan 10, 2013 1608 1614 1603 1612 0 +8.18(+0.51%)
Jan 09, 2013 1605 1606 1593 1604 0 +5.87(+0.37%)
Jan 08, 2013 1600 1603 1592 1598 0 -5.45(-0.34%)
Jan 07, 2013 1610 1611 1596 1603 0 -10.09(-0.63%)
Jan 04, 2013 1612 1619 1606 1613 0 +1.38(+0.09%)
Jan 03, 2013 1615 1620 1602 1612 0 -4.99(-0.31%)
Jan 02, 2013 1605 1618 1583 1617 0 +33.76(+2.13%)
Dec 31, 2012 1583 1583 1583 0 +14.17(+0.90%)
Dec 28, 2012 1579 1584 1568 1569 0 -15.26(-0.96%)
Dec 27, 2012 1584 1589 1571 1584 0 +0.58(+0.04%)
Dec 26, 2012 1598 1602 1583 1584 0 -14.19(-0.89%)
Dec 24, 2012 1598 1598 1598 0 -5.98(-0.37%)
Dec 21, 2012 1614 1620 1599 1604 0 -21.69(-1.33%)
Dec 20, 2012 1619 1627 1611 1626 0 +11.45(+0.71%)
Dec 19, 2012 1634 1635 1613 1614 0 -16.45(-1.01%)
Dec 18, 2012 1640 1640 1625 1631 0 -5.78(-0.35%)
Dec 17, 2012 1615 1638 1612 1636 0 +22.09(+1.37%)
Dec 14, 2012 1606 1623 1602 1614 0 +3.57(+0.22%)
Dec 13, 2012 1608 1615 1603 1611 0 +2.83(+0.18%)
Dec 12, 2012 1610 1619 1603 1608 0 +1.04(+0.06%)
Dec 11, 2012 1603 1618 1600 1607 0 +9.59(+0.60%)
Dec 10, 2012 1597 1601 1589 1597 0 -3.37(-0.21%)
Dec 07, 2012 1603 1610 1594 1601 0 -8.38(-0.52%)
Dec 06, 2012 1609 1612 1600 1609 0 -8.93(-0.55%)
Dec 05, 2012 1619 1625 1612 1618 0 -0.21(-0.01%)
Dec 04, 2012 1616 1621 1610 1618 0 +2.03(+0.13%)
Nov 30, 2012 1618 1621 1611 1616 0 -0.53(-0.03%)
Nov 29, 2012 1607 1619 1603 1617 0 +11.90(+0.74%)
Nov 28, 2012 1599 1607 1589 1605 0 +5.46(+0.34%)
Nov 27, 2012 1592 1607 1589 1599 0 +9.32(+0.59%)
Nov 26, 2012 1592 1597 1581 1590 0 -20.69(-1.28%)
Nov 24, 2012 1596 1611 1591 1611 0 +0.00(+0.00%)
Nov 23, 2012 1596 1612 1591 1611 0 +20.86(+1.31%)
Nov 21, 2012 1590 1590 1590 0 +4.33(+0.27%)
Nov 20, 2012 1579 1603 1567 1586 0 -30.21(-1.87%)
Nov 19, 2012 1601 1619 1592 1616 0 +21.95(+1.38%)
Nov 16, 2012 1592 1597 1574 1594 0 +0.83(+0.05%)
Nov 15, 2012 1589 1599 1576 1593 0 +1.75(+0.11%)
Nov 14, 2012 1602 1609 1586 1591 0 -9.30(-0.58%)
Nov 13, 2012 1588 1611 1582 1600 0 +9.06(+0.57%)
Nov 12, 2012 1587 1596 1578 1591 0 +5.90(+0.37%)
Nov 09, 2012 1576 1604 1573 1586 0 +5.15(+0.33%)
Nov 08, 2012 1588 1602 1579 1580 0 -10.86(-0.68%)
Nov 07, 2012 1598 1605 1570 1591 0 -15.04(-0.94%)
Nov 06, 2012 1585 1608 1581 1606 0 +25.18(+1.59%)
Nov 05, 2012 1581 1586 1571 1581 0 -2.04(-0.13%)
Nov 02, 2012 1601 1607 1581 1583 0 -11.13(-0.70%)
Nov 01, 2012 1587 1597 1583 1594 0 +9.11(+0.57%)
Oct 31, 2012 1586 1600 1578 1585 0 +7.75(+0.49%)
Oct 26, 2012 1577 1577 1577 0 -5.67(-0.36%)
Oct 25, 2012 1580 1592 1574 1583 0 +14.02(+0.89%)
Oct 24, 2012 1582 1587 1567 1569 0 -6.37(-0.40%)
Oct 23, 2012 1580 1586 1567 1575 0 -15.44(-0.97%)
Oct 19, 2012 1611 1614 1586 1591 0 -20.62(-1.28%)
Oct 18, 2012 1587 1614 1586 1611 0 +21.10(+1.33%)
Oct 17, 2012 1585 1595 1581 1590 0 +11.36(+0.72%)
Oct 16, 2012 1576 1583 1573 1579 0 +5.45(+0.35%)
Oct 15, 2012 1560 1576 1554 1574 0 +17.73(+1.14%)
Oct 12, 2012 1567 1573 1550 1556 0 -7.88(-0.50%)
Oct 11, 2012 1570 1574 1558 1564 0 +3.24(+0.21%)
Oct 10, 2012 1569 1585 1555 1560 0 -4.43(-0.28%)
Oct 09, 2012 1572 1576 1561 1565 0 +251.46(+19.14%)
Oct 08, 2012 284.45 1314 1313 1313 0 -0.20(-0.02%)
Oct 06, 2012 1313 1315 1312 1314 0 +0.00(+0.00%)
Oct 05, 2012 284.38 1315 1312 1314 0 +1.11(+0.08%)
Oct 04, 2012 283.54 1313 1311 1313 0 +1.11(+0.08%)
Oct 03, 2012 282.21 1313 1310 1311 0 +0.72(+0.05%)
Oct 02, 2012 1310 1313 1310 1311 0 +0.48(+0.04%)
Oct 01, 2012 1275 1312 1273 1310 0 +29.80(+2.33%)
Sep 28, 2012 1276 1283 1267 1280 0 +3.72(+0.29%)
Sep 27, 2012 1276 1281 1270 1277 0 -1.40(-0.11%)
Sep 26, 2012 1284 1293 1275 1278 0 -2.07(-0.16%)
Sep 25, 2012 1287 1298 1279 1280 0 -9.39(-0.73%)
Sep 24, 2012 1287 1293 1283 1290 0 -2.68(-0.21%)
Sep 21, 2012 1294 1305 1289 1292 0 +3.13(+0.24%)
Sep 20, 2012 1265 1294 1264 1289 0 +18.36(+1.44%)
Sep 19, 2012 1262 1274 1260 1271 0 +11.36(+0.90%)
Sep 18, 2012 1237 1261 1235 1259 0 +17.55(+1.41%)
Sep 17, 2012 1236 1243 1232 1242 0 -5.59(-0.45%)
Sep 14, 2012 1249 1255 1241 1247 0 -6.67(-0.53%)
Sep 13, 2012 1236 1257 1235 1254 0 +15.25(+1.23%)
Sep 12, 2012 1244 1248 1236 1239 0 -3.76(-0.30%)
Sep 11, 2012 1253 1256 1238 1243 0 -10.97(-0.88%)
Sep 10, 2012 1256 1268 1251 1254 0 +6.89(+0.55%)
Sep 07, 2012 1270 1273 1239 1247 0 -58.48(-4.48%)
Sep 06, 2012 1290 1308 1288 1305 0 +19.50(+1.52%)
Sep 05, 2012 1292 1297 1278 1286 0 -6.31(-0.49%)
Sep 04, 2012 1279 1295 1276 1292 0 +9.14(+0.71%)
Aug 31, 2012 1283 1283 1283 0 +3.21(+0.25%)
Aug 30, 2012 1283 1287 1275 1280 0 -9.15(-0.71%)
Aug 29, 2012 1295 1301 1286 1289 0 -2.69(-0.21%)
Aug 27, 2012 1294 1297 1288 1291 0 -2.72(-0.21%)
Aug 24, 2012 1272 1295 1271 1294 0 +18.05(+1.41%)
Aug 23, 2012 1268 1281 1264 1276 0 +7.55(+0.60%)
Aug 22, 2012 1273 1285 1261 1269 0 -2.68(-0.21%)
Aug 21, 2012 1262 1281 1260 1271 0 +8.03(+0.64%)
Aug 20, 2012 1252 1265 1249 1263 0 +6.23(+0.50%)
Aug 17, 2012 1262 1264 1251 1257 0 -4.20(-0.33%)
Aug 16, 2012 1258 1266 1252 1261 0 -1.24(-0.10%)
Aug 15, 2012 1265 1269 1257 1262 0 -3.25(-0.26%)
Aug 14, 2012 1268 1274 1261 1266 0 -0.75(-0.06%)
Aug 13, 2012 1265 1270 1262 1266 0 +2.03(+0.16%)
Aug 11, 2012 1261 1266 1256 1264 0 +0.00(+0.00%)
Aug 10, 2012 1261 1266 1256 1264 0 -3.91(-0.31%)
Aug 09, 2012 1269 1274 1257 1268 0 -1.30(-0.10%)
Aug 08, 2012 1264 1274 1263 1270 0 +5.01(+0.40%)
Aug 07, 2012 1263 1269 1258 1265 0 +6.67(+0.53%)
Aug 06, 2012 1271 1282 1257 1258 0 +1.27(+0.10%)
Aug 03, 2012 1241 1267 1241 1257 0 +42.34(+3.49%)
Aug 02, 2012 1217 1225 1208 1214 0 -12.04(-0.98%)
Aug 01, 2012 1238 1242 1222 1226 0 -8.99(-0.73%)
Jul 31, 2012 1229 1239 1223 1235 0 +3.51(+0.28%)
Jul 30, 2012 1233 1237 1228 1232 0 +3.00(+0.24%)
Jul 27, 2012 1238 1241 1227 1229 0 +2.22(+0.18%)
Jul 26, 2012 1228 1239 1224 1227 0 +16.31(+1.35%)
Jul 25, 2012 1219 1222 1168 1210 0 -3.59(-0.30%)
Jul 24, 2012 1223 1225 1210 1214 0 -6.88(-0.56%)
Jul 23, 2012 1231 1232 1215 1221 0 -24.89(-2.00%)
Jul 20, 2012 1244 1249 1231 1246 0 -2.19(-0.18%)
Jul 19, 2012 1246 1251 1239 1248 0 +5.13(+0.41%)
Jul 18, 2012 1236 1244 1235 1243 0 +4.61(+0.37%)
Jul 17, 2012 1237 1244 1228 1238 0 +6.05(+0.49%)
Jul 16, 2012 1242 1243 1227 1232 0 -4.98(-0.40%)
Jul 14, 2012 1219 1239 1218 1237 0 +0.00(+0.00%)
Jul 13, 2012 1219 1239 1218 1237 0 +18.07(+1.48%)
Jul 12, 2012 1218 1223 1215 1219 0 -8.31(-0.68%)
Jul 11, 2012 1229 1235 1223 1227 0 -1.45(-0.12%)
Jul 10, 2012 1224 1238 1221 1229 0 +12.24(+1.01%)
Jul 09, 2012 1216 1219 1209 1217 0 -1.13(-0.09%)
Jul 06, 2012 1217 1224 1213 1218 0 -1.79(-0.15%)
Jul 05, 2012 1223 1231 1218 1219 0 -4.49(-0.37%)
Jul 03, 2012 1224 1224 1224 0 -305.45(-19.97%)
Jul 02, 2012 344.62 1530 1526 1529 0 +2.22(+0.15%)
Jun 30, 2012 342.87 1528 1523 1527 0 -0.18(-0.01%)
Jun 29, 2012 342.87 1528 1523 1527 0 +5.93(+0.39%)
Jun 28, 2012 335.67 1522 1517 1521 0 +1.71(+0.11%)
Jun 27, 2012 335.83 1522 1518 1520 0 +1.37(+0.09%)
Jun 26, 2012 336.46 1520 1517 1518 0 -0.90(-0.06%)
Jun 25, 2012 1520 1524 1510 1519 0 -9.35(-0.61%)
Jun 22, 2012 1529 1534 1524 1529 0 +3.03(+0.20%)
Jun 21, 2012 1539 1547 1524 1526 0 -11.11(-0.72%)
Jun 20, 2012 1538 1545 1527 1537 0 -5.57(-0.36%)
Jun 19, 2012 1541 1548 1533 1542 0 +2.30(+0.15%)
Jun 18, 2012 1529 1548 1528 1540 0 +12.86(+0.84%)
Jun 15, 2012 1536 1543 1525 1527 0 -1.07(-0.07%)
Jun 14, 2012 1521 1534 1518 1528 0 +12.10(+0.80%)
Jun 13, 2012 1513 1522 1506 1516 0 +2.35(+0.16%)
Jun 12, 2012 1510 1518 1506 1514 0 +8.78(+0.58%)
Jun 11, 2012 1516 1521 1504 1505 0 -4.62(-0.31%)
Jun 08, 2012 1507 1513 1505 1510 0 +4.35(+0.29%)
Jun 07, 2012 1513 1518 1499 1505 0 +4.27(+0.28%)
Jun 06, 2012 1488 1501 1487 1501 0 +16.67(+1.12%)
Jun 05, 2012 1480 1488 1472 1484 0 -0.84(-0.06%)
Jun 04, 2012 1481 1489 1475 1485 0 +3.20(+0.22%)
Jun 02, 2012 1495 1501 1480 1482 0 +0.00(+0.00%)
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.