Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Food - Major Diversified Sector (CIX: MSECTOR340)
1,980.80   -1.40 (-0.07%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +4.70(+0.24%)
May 13, 2013 1976 1978 1975 1977 0 +0.22(+0.01%)
May 10, 2013 1977 1978 1975 1977 0 +0.60(+0.03%)
May 09, 2013 1976 1978 1975 1977 0 -0.36(-0.02%)
May 08, 2013 1975 1978 1974 1977 0 +1.92(+0.10%)
May 07, 2013 1972 1977 1968 1975 0 +3.44(+0.17%)
May 06, 2013 1971 1974 1969 1972 0 -1.01(-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 -1.01(-0.05%)
Apr 29, 2013 1972 1974 1970 1971 0 +0.13(+0.01%)
Apr 26, 2013 1973 1974 1970 1971 0 -0.68(-0.03%)
Apr 25, 2013 1971 1976 1970 1972 0 +1.55(+0.08%)
Apr 24, 2013 1975 1976 1970 1970 0 -5.73(-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 -3.19(-0.16%)
Apr 16, 2013 1968 1973 1967 1971 0 +4.81(+0.24%)
Apr 15, 2013 1972 1974 1966 1966 0 -6.68(-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 1973 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 +2.91(+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 +2.46(+0.12%)
Mar 13, 2013 1964 1967 1962 1966 0 +2.85(+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 +0.24(+0.01%)
Mar 06, 2013 1962 1963 1959 1960 0 -1.20(-0.06%)
Mar 05, 2013 1960 1964 1958 1961 0 +1.96(+0.10%)
Mar 04, 2013 1958 1962 1956 1959 0 -1.22(-0.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here