Financial News

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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback