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 24, 2011 1399 1406 1397 1400 0 -3.44(-0.25%)
May 23, 2011 1403 1408 1398 1403 0 -11.03(-0.78%)
May 20, 2011 1408 1422 1396 1414 0 +7.25(+0.52%)
May 19, 2011 1404 1410 1400 1407 0 +6.40(+0.46%)
May 18, 2011 1395 1403 1390 1400 0 +4.56(+0.33%)
May 17, 2011 1383 1400 1382 1396 0 +11.12(+0.80%)
May 16, 2011 1394 1397 1382 1385 0 -11.23(-0.80%)
May 13, 2011 1393 1404 1388 1396 0 +3.67(+0.26%)
May 12, 2011 1372 1398 1372 1392 0 +20.43(+1.49%)
May 11, 2011 1372 1380 1367 1372 0 +1.01(+0.07%)
May 10, 2011 1366 1373 1365 1371 0 +7.87(+0.58%)
May 09, 2011 1355 1365 1354 1363 0 -0.44(-0.03%)
May 06, 2011 1361 1381 1358 1363 0 +21.46(+1.60%)
May 05, 2011 1356 1362 1336 1342 0 -15.89(-1.17%)
May 04, 2011 1359 1365 1355 1358 0 -1.06(-0.08%)
May 03, 2011 1357 1362 1352 1359 0 +4.14(+0.31%)
May 02, 2011 1354 1357 1352 1355 0 +5.95(+0.44%)
Apr 29, 2011 1348 1360 1344 1349 0 -1.11(-0.08%)
Apr 28, 2011 1346 1356 1343 1350 0 +0.01(+0.00%)
Apr 27, 2011 1343 1354 1341 1350 0 +6.93(+0.52%)
Apr 26, 2011 1334 1345 1330 1343 0 +14.29(+1.08%)
Apr 25, 2011 1338 1339 1326 1329 0 -10.78(-0.80%)
Apr 21, 2011 1347 1351 1333 1339 0 -6.41(-0.48%)
Apr 20, 2011 1344 1350 1338 1346 0 +7.54(+0.56%)
Apr 19, 2011 1332 1339 1327 1338 0 +5.29(+0.40%)
Apr 18, 2011 1317 1339 1315 1333 0 -6.98(-0.52%)
Apr 15, 2011 1324 1346 1317 1340 0 +15.77(+1.19%)
Apr 14, 2011 1299 1325 1296 1324 0 +20.69(+1.59%)
Apr 13, 2011 1300 1307 1295 1303 0 +8.11(+0.63%)
Apr 12, 2011 1284 1299 1283 1295 0 +2.73(+0.21%)
Apr 11, 2011 1281 1296 1279 1293 0 +13.60(+1.06%)
Apr 08, 2011 1286 1288 1276 1279 0 -3.35(-0.26%)
Apr 07, 2011 1283 1284 1276 1282 0 +0.06(+0.00%)
Apr 06, 2011 1277 1285 1275 1282 0 +8.79(+0.69%)
Apr 05, 2011 1270 1277 1268 1274 0 -0.01(-0.00%)
Apr 04, 2011 1280 1280 1271 1274 0 -2.67(-0.21%)
Apr 01, 2011 1271 1279 1269 1276 0 +8.59(+0.68%)
Mar 31, 2011 1271 1279 1267 1268 0 -3.02(-0.24%)
Mar 30, 2011 1271 1271 1270 1271 0 +6.18(+0.49%)
Mar 29, 2011 1262 1267 1256 1264 0 -4.86(-0.38%)
Mar 28, 2011 1266 1275 1263 1269 0 +6.78(+0.54%)
Mar 25, 2011 1266 1271 1262 1263 0 -0.13(-0.01%)
Mar 24, 2011 1261 1266 1254 1263 0 +6.23(+0.50%)
Mar 23, 2011 1255 1258 1244 1256 0 +2.00(+0.16%)
Mar 22, 2011 1251 1257 1248 1254 0 +0.97(+0.08%)
Mar 21, 2011 1256 1257 1249 1253 0 -1.54(-0.12%)
Mar 18, 2011 1254 1261 1246 1255 0 +10.20(+0.82%)
Mar 17, 2011 1256 1260 1233 1245 0 -1.08(-0.09%)
Mar 16, 2011 1253 1255 1240 1246 0 -10.97(-0.87%)
Mar 15, 2011 1253 1261 1252 1257 0 -10.00(-0.79%)
Mar 14, 2011 1274 1277 1263 1267 0 -14.23(-1.11%)
Mar 11, 2011 1274 1286 1270 1281 0 +7.24(+0.57%)
Mar 10, 2011 1272 1280 1268 1274 0 -6.67(-0.52%)
Mar 09, 2011 1268 1282 1267 1281 0 +8.70(+0.68%)
Mar 08, 2011 1266 1273 1261 1272 0 +9.31(+0.74%)
Mar 07, 2011 1274 1275 1257 1263 0 -10.87(-0.85%)
Mar 04, 2011 1286 1287 1267 1273 0 -7.77(-0.61%)
Mar 03, 2011 1280 1288 1273 1281 0 +12.89(+1.02%)
Mar 02, 2011 1274 1280 1263 1268 0 -4.95(-0.39%)
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.