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 (%)
Sep 30, 2014 1940 1950 1920 1934 0 -6.57(-0.34%)
Sep 29, 2014 1920 1943 1915 1940 0 -2.27(-0.12%)
Sep 26, 2014 1940 1946 1923 1942 0 +4.31(+0.22%)
Sep 25, 2014 1946 1957 1926 1938 0 -24.49(-1.25%)
Sep 19, 2014 1988 1996 1958 1963 0 -24.26(-1.22%)
Sep 18, 2014 1988 1993 1966 1987 0 +9.50(+0.48%)
Sep 17, 2014 1979 1989 1966 1977 0 -7.48(-0.38%)
Sep 16, 2014 1984 1999 1973 1985 0 -6.35(-0.32%)
Sep 15, 2014 1973 1999 1954 1991 0 +20.18(+1.02%)
Sep 12, 2014 1996 1996 1958 1971 0 -21.32(-1.07%)
Sep 11, 2014 1976 2008 1973 1992 0 +3.40(+0.17%)
Sep 10, 2014 1995 2001 1978 1989 0 -2.94(-0.15%)
Sep 09, 2014 1975 2000 1963 1992 0 +8.16(+0.41%)
Sep 08, 2014 1983 1998 1975 1984 0 -5.44(-0.27%)
Sep 05, 2014 1970 1996 1970 1989 0 +2.27(+0.11%)
Sep 04, 2014 1995 2006 1984 1987 0 -5.45(-0.27%)
Sep 03, 2014 2006 2006 1981 1992 0 -9.75(-0.49%)
Sep 02, 2014 1984 2017 1973 2002 0 -2.49(-0.12%)
Aug 29, 2014 2005 2005 2005 0 +12.49(+0.63%)
Aug 28, 2014 1984 2013 1973 1992 0 -4.31(-0.22%)
Aug 27, 2014 1998 2001 1975 1996 0 +5.45(+0.27%)
Aug 26, 2014 2001 2001 1969 1991 0 -13.38(-0.67%)
Aug 25, 2014 2015 2022 1986 2004 0 +7.25(+0.36%)
Aug 22, 2014 2002 2018 1977 1997 0 -4.53(-0.23%)
Aug 21, 2014 2017 2066 1970 2002 0 -106.11(-5.03%)
Aug 20, 2014 2104 2111 2075 2108 0 -5.44(-0.26%)
Aug 19, 2014 2104 2121 2100 2113 0 +7.45(+0.35%)
Aug 18, 2014 2104 2111 2097 2106 0 +9.53(+0.45%)
Aug 15, 2014 2113 2136 2081 2096 0 -2.27(-0.11%)
Aug 14, 2014 2088 2099 2088 2098 0 +10.88(+0.52%)
Aug 13, 2014 2072 2092 2056 2088 0 +27.44(+1.33%)
Aug 12, 2014 2073 2081 2041 2060 0 -24.26(-1.16%)
Aug 11, 2014 2068 2101 2049 2084 0 +27.43(+1.33%)
Aug 08, 2014 2030 2067 1996 2057 0 +23.81(+1.17%)
Aug 07, 2014 2041 2045 2017 2033 0 +3.63(+0.18%)
Aug 06, 2014 2000 2041 2000 2030 0 +13.83(+0.69%)
Aug 05, 2014 2011 2031 2007 2016 0 -2.27(-0.11%)
Aug 04, 2014 2000 2022 1977 2018 0 +27.89(+1.40%)
Aug 01, 2014 1985 2001 1966 1990 0 +9.52(+0.48%)
Jul 31, 2014 2020 2052 1979 1981 0 -103.16(-4.95%)
Jul 23, 2014 2105 2105 2077 2084 0 -10.43(-0.50%)
Jul 22, 2014 2081 2101 2054 2094 0 +23.12(+1.12%)
Jul 21, 2014 2071 2081 2050 2071 0 -17.23(-0.83%)
Jul 18, 2014 2050 2095 2050 2088 0 +32.88(+1.60%)
Jul 17, 2014 2075 2084 2046 2055 0 -28.57(-1.37%)
Jul 16, 2014 2117 2117 2060 2084 0 -18.37(-0.87%)
Jul 15, 2014 2122 2122 2092 2102 0 -19.95(-0.94%)
Jul 14, 2014 2135 2135 2111 2122 0 +3.18(+0.15%)
Jul 11, 2014 2114 2129 2103 2119 0 -2.95(-0.14%)
Jul 10, 2014 2101 2129 2101 2122 0 -12.70(-0.59%)
Jul 09, 2014 2129 2147 2128 2135 0 +4.76(+0.22%)
Jul 08, 2014 2137 2143 2122 2130 0 -9.07(-0.42%)
Jul 07, 2014 2156 2161 2135 2139 0 -24.26(-1.12%)
Jul 03, 2014 2163 2163 2163 0 -3.40(-0.16%)
Jul 02, 2014 2173 2176 2157 2167 0 -15.19(-0.70%)
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.