Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farm Products Sector (CIX: MSECTOR341 )

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 (%)
Oct 29, 2010 1196 1261 1225 1252 0 +3.69(+0.30%)
Oct 28, 2010 1273 1282 1238 1248 0 +0.69(+0.06%)
Oct 27, 2010 1203 1253 1232 1248 0 -15.57(-1.23%)
Oct 25, 2010 1260 1274 1257 1263 0 +11.87(+0.95%)
Oct 22, 2010 1208 1257 1237 1251 0 +4.85(+0.39%)
Oct 21, 2010 1209 1259 1238 1246 0 +2.50(+0.20%)
Oct 20, 2010 1194 1252 1230 1244 0 +15.60(+1.27%)
Oct 19, 2010 1237 1244 1214 1228 0 -20.20(-1.62%)
Oct 18, 2010 1205 1252 1233 1249 0 +7.27(+0.59%)
Oct 15, 2010 1214 1254 1231 1241 0 -2.41(-0.19%)
Oct 14, 2010 1208 1251 1235 1244 0 -0.60(-0.05%)
Oct 13, 2010 1204 1256 1234 1244 0 +18.59(+1.52%)
Oct 12, 2010 1215 1231 1207 1226 0 +9.11(+0.75%)
Oct 11, 2010 1179 1226 1202 1217 0 -0.89(-0.07%)
Oct 08, 2010 1179 1237 1207 1217 0 +13.31(+1.11%)
Oct 07, 2010 1197 1208 1187 1204 0 +12.40(+1.04%)
Oct 06, 2010 1194 1206 1187 1192 0 -1.54(-0.13%)
Oct 05, 2010 1141 1199 1162 1193 0 +21.69(+1.85%)
Oct 04, 2010 1141 1185 1162 1172 0 -9.27(-0.79%)
Oct 01, 2010 1142 1194 1159 1181 0 -5.99(-0.50%)
Sep 30, 2010 1152 1223 1176 1187 0 -30.39(-2.50%)
Sep 29, 2010 1183 1232 1212 1217 0 -9.38(-0.76%)
Sep 28, 2010 1179 1229 1202 1227 0 +11.92(+0.98%)
Sep 27, 2010 1175 1224 1203 1215 0 +4.05(+0.33%)
Sep 24, 2010 1187 1239 1198 1211 0 -6.14(-0.50%)
Sep 23, 2010 1175 1229 1200 1217 0 -5.10(-0.42%)
Sep 22, 2010 1161 1229 1199 1222 0 +22.30(+1.86%)
Sep 21, 2010 1228 1235 1192 1200 0 -14.81(-1.22%)
Sep 20, 2010 1157 1219 1194 1214 0 +16.75(+1.40%)
Sep 17, 2010 1152 1224 1191 1198 0 -1.52(-0.13%)
Sep 15, 2010 1139 1203 1182 1199 0 +11.57(+0.97%)
Sep 14, 2010 1159 1211 1187 1188 0 -22.43(-1.85%)
Sep 13, 2010 1159 1222 1201 1210 0 +9.06(+0.75%)
Sep 10, 2010 1199 1216 1186 1201 0 +29.13(+2.49%)
Sep 09, 2010 1138 1185 1165 1172 0 +2.54(+0.22%)
Sep 08, 2010 1114 1180 1152 1169 0 +16.88(+1.46%)
Sep 07, 2010 1127 1172 1150 1152 0 -19.28(-1.65%)
Sep 03, 2010 1172 1172 1172 0 +12.26(+1.06%)
Sep 02, 2010 1106 1164 1142 1159 0 +13.04(+1.14%)
Sep 01, 2010 1104 1164 1139 1146 0 +17.09(+1.51%)
Aug 31, 2010 1088 1134 1107 1129 0 +8.92(+0.80%)
Aug 30, 2010 1117 1135 1110 1120 0 +4.11(+0.37%)
Aug 27, 2010 1114 1129 1089 1116 0 +7.93(+0.72%)
Aug 26, 2010 1110 1122 1099 1108 0 -60.04(-5.14%)
Aug 25, 2010 1056 1171 1149 1168 0 +6.72(+0.58%)
Aug 24, 2010 1070 1175 1153 1162 0 -17.77(-1.51%)
Aug 23, 2010 1096 1205 1177 1179 0 -4.75(-0.40%)
Aug 20, 2010 1080 1192 1171 1184 0 +3.77(+0.32%)
Aug 19, 2010 1101 1202 1175 1180 0 -17.93(-1.50%)
Aug 18, 2010 1107 1210 1189 1198 0 -0.68(-0.06%)
Aug 17, 2010 1093 1209 1177 1199 0 +23.14(+1.97%)
Aug 16, 2010 1073 1183 1162 1176 0 +0.91(+0.08%)
Aug 13, 2010 1078 1196 1170 1175 0 -13.78(-1.16%)
Aug 12, 2010 1058 1193 1151 1189 0 +21.91(+1.88%)
Aug 11, 2010 1079 1185 1163 1167 0 -31.95(-2.67%)
Aug 10, 2010 1089 1211 1184 1199 0 -1.25(-0.10%)
Aug 09, 2010 1189 1207 1178 1200 0 +29.66(+2.53%)
Aug 06, 2010 1093 1192 1156 1170 0 +5.20(+0.45%)
Aug 05, 2010 1113 1174 1112 1165 0 +35.67(+3.16%)
Aug 04, 2010 1034 1137 1118 1130 0 +4.65(+0.41%)
Aug 03, 2010 1038 1146 1120 1125 0 +0.34(+0.03%)
Aug 02, 2010 1010 1131 1097 1125 0 +34.96(+3.21%)
Jul 30, 2010 1085 1099 1048 1090 0 +27.69(+2.61%)
Jul 29, 2010 991.77 1087 1054 1062 0 -56.62(-5.06%)
Jul 28, 2010 1029 1135 1111 1119 0 -12.58(-1.11%)
Jul 27, 2010 1042 1143 1124 1131 0 +4.35(+0.39%)
Jul 26, 2010 1029 1138 1117 1127 0 +8.73(+0.78%)
Jul 23, 2010 1015 1122 1102 1118 0 +12.04(+1.09%)
Jul 22, 2010 1010 1118 1094 1106 0 +14.61(+1.34%)
Jul 21, 2010 1010 1105 1085 1091 0 -7.59(-0.69%)
Jul 20, 2010 996.56 1101 1068 1099 0 +21.64(+2.01%)
Jul 19, 2010 993.52 1086 1070 1077 0 +0.19(+0.02%)
Jul 16, 2010 988.43 1109 1075 1077 0 -16.98(-1.55%)
Jul 15, 2010 1087 1100 1081 1094 0 -2.57(-0.23%)
Jul 14, 2010 1092 1104 1087 1097 0 -1.77(-0.16%)
Jul 13, 2010 1091 1110 1091 1098 0 +8.46(+0.78%)
Jul 12, 2010 1085 1094 1080 1090 0 -8.51(-0.77%)
Jul 09, 2010 998.20 1102 1079 1098 0 +6.48(+0.59%)
Jul 08, 2010 991.09 1095 1079 1092 0 +14.49(+1.34%)
Jul 07, 2010 957.70 1079 1050 1078 0 +26.30(+2.50%)
Jul 06, 2010 1008 1068 1004 1051 0 +46.05(+4.58%)
Jul 02, 2010 947.75 1020 991.40 1005 0 -4.35(-0.43%)
Jul 01, 2010 956.42 1023 997.69 1010 0 -1.31(-0.13%)
Jun 30, 2010 957.95 1026 1006 1011 0 -6.73(-0.66%)
Jun 29, 2010 978.09 1042 1014 1018 0 -29.46(-2.81%)
Jun 25, 2010 1043 1057 1038 1047 0 +3.05(+0.29%)
Jun 24, 2010 1002 1068 1037 1044 0 -19.43(-1.83%)
Jun 23, 2010 991.92 1072 1045 1063 0 +8.03(+0.76%)
Jun 22, 2010 1011 1077 1053 1055 0 -17.57(-1.64%)
Jun 21, 2010 1026 1089 1065 1073 0 +2.01(+0.19%)
Jun 18, 2010 1013 1085 1066 1071 0 -7.91(-0.73%)
Jun 17, 2010 1006 1085 1060 1079 0 +16.71(+1.57%)
Jun 16, 2010 1001 1068 1050 1062 0 -3.68(-0.35%)
Jun 15, 2010 978.05 1067 1031 1066 0 +37.78(+3.67%)
Jun 14, 2010 1028 1040 1024 1028 0 +0.88(+0.09%)
Jun 11, 2010 1005 1029 999.28 1027 0 +14.78(+1.46%)
Jun 10, 2010 6400 1027 1003 1012 0 +47.71(+4.95%)
Jun 09, 2010 960.38 987.77 956.26 964.66 0 +13.04(+1.37%)
Jun 08, 2010 946.29 995.07 935.19 951.62 0 -52.15(-5.20%)
Jun 07, 2010 933.69 1027 1003 1004 0 -14.88(-1.46%)
Jun 04, 2010 932.54 1040 1015 1019 0 -21.50(-2.07%)
Jun 03, 2010 951.92 1046 1029 1040 0 +1.54(+0.15%)
Jun 02, 2010 937.52 1040 1016 1039 0 +21.28(+2.09%)
Jun 01, 2010 932.85 1039 1012 1017 0 -11.08(-1.08%)
May 28, 2010 1028 1028 1028 0 -7.71(-0.74%)
May 27, 2010 1020 1038 1017 1036 0 +14.01(+1.37%)
May 26, 2010 922.78 1033 1012 1022 0 +8.49(+0.84%)
May 25, 2010 907.42 1017 990.30 1014 0 -8.89(-0.87%)
May 24, 2010 935.72 1039 1020 1023 0 -13.08(-1.26%)
May 21, 2010 1019 1047 1015 1036 0 -0.39(-0.04%)
May 20, 2010 949.54 1058 1034 1036 0 -44.73(-4.14%)
May 19, 2010 985.34 1089 1068 1081 0 -7.70(-0.71%)
May 18, 2010 1006 1116 1086 1088 0 -9.46(-0.86%)
May 17, 2010 996.46 1109 1078 1098 0 +6.45(+0.59%)
May 14, 2010 995.25 1108 1083 1091 0 -14.96(-1.35%)
May 13, 2010 1029 1135 1100 1106 0 -22.58(-2.00%)
May 12, 2010 1001 1132 1093 1129 0 +31.71(+2.89%)
May 11, 2010 1099 1108 1089 1097 0 +5.48(+0.50%)
May 10, 2010 992.25 1095 1081 1092 0 +22.30(+2.09%)
May 07, 2010 1066 1084 1051 1069 0 +6.58(+0.62%)
May 06, 2010 1080 1095 1028 1063 0 -10.86(-1.01%)
May 05, 2010 1078 1098 1070 1074 0 -18.14(-1.66%)
May 04, 2010 1121 1133 1082 1092 0 -41.83(-3.69%)
May 03, 2010 1138 1147 1124 1134 0 +2.44(+0.22%)
Apr 30, 2010 1140 1156 1128 1131 0 -12.40(-1.08%)
Apr 29, 2010 1158 1170 1136 1144 0 -12.45(-1.08%)
Apr 28, 2010 1148 1163 1145 1156 0 +7.63(+0.66%)
Apr 27, 2010 1167 1177 1146 1148 0 -26.25(-2.23%)
Apr 26, 2010 1180 1192 1172 1175 0 -6.34(-0.54%)
Apr 23, 2010 1172 1183 1167 1181 0 +3.13(+0.27%)
Apr 22, 2010 1174 1182 1166 1178 0 -5.47(-0.46%)
Apr 21, 2010 1187 1200 1177 1183 0 -8.23(-0.69%)
Apr 20, 2010 1175 1198 1173 1192 0 +15.91(+1.35%)
Apr 19, 2010 1173 1183 1164 1176 0 -3.23(-0.27%)
Apr 16, 2010 1178 1192 1172 1179 0 -5.49(-0.46%)
Apr 15, 2010 1180 1193 1176 1184 0 +0.31(+0.03%)
Apr 14, 2010 1177 1186 1172 1184 0 +12.61(+1.08%)
Apr 13, 2010 1180 1189 1166 1172 0 -13.95(-1.18%)
Apr 12, 2010 1169 1187 1169 1186 0 +10.39(+0.88%)
Apr 09, 2010 1164 1177 1162 1175 0 +11.35(+0.98%)
Apr 08, 2010 1164 1172 1158 1164 0 -7.23(-0.62%)
Apr 07, 2010 1169 1176 1164 1171 0 -1.31(-0.11%)
Apr 06, 2010 1182 1192 1158 1172 0 -8.52(-0.72%)
Apr 05, 2010 1192 1199 1166 1181 0 -8.91(-0.75%)
Apr 01, 2010 1190 1190 1190 0 +7.43(+0.63%)
Mar 31, 2010 1189 1195 1171 1182 0 -12.01(-1.01%)
Mar 30, 2010 1198 1203 1182 1194 0 -4.42(-0.37%)
Mar 29, 2010 1202 1207 1186 1199 0 +13.68(+1.15%)
Mar 26, 2010 1181 1192 1171 1185 0 +5.72(+0.49%)
Mar 25, 2010 1191 1199 1177 1179 0 -8.61(-0.72%)
Mar 24, 2010 1202 1209 1175 1188 0 -21.92(-1.81%)
Mar 23, 2010 1193 1214 1187 1210 0 +12.39(+1.03%)
Mar 22, 2010 1176 1200 1172 1197 0 +11.05(+0.93%)
Mar 19, 2010 1189 1202 1170 1186 0 -4.68(-0.39%)
Mar 18, 2010 1189 1196 1177 1191 0 +3.49(+0.29%)
Mar 17, 2010 1165 1191 1165 1188 0 +19.87(+1.70%)
Mar 16, 2010 1176 1181 1157 1168 0 -2.29(-0.20%)
Mar 15, 2010 1167 1177 1162 1170 0 -6.25(-0.53%)
Mar 12, 2010 1204 1211 1170 1176 0 -18.45(-1.54%)
Mar 11, 2010 1206 1215 1187 1195 0 -21.81(-1.79%)
Mar 10, 2010 1222 1231 1207 1217 0 -6.27(-0.51%)
Mar 09, 2010 1215 1232 1215 1223 0 +0.62(+0.05%)
Mar 08, 2010 1230 1237 1213 1222 0 -4.44(-0.36%)
Mar 05, 2010 1197 1230 1198 1227 0 +29.49(+2.46%)
Mar 04, 2010 1108 1205 1185 1197 0 +2.60(+0.22%)
Mar 03, 2010 1117 1208 1188 1195 0 -5.08(-0.42%)
Mar 02, 2010 1190 1215 1186 1200 0 +14.46(+1.22%)
Mar 01, 2010 1091 1190 1174 1185 0 +11.89(+1.01%)
Feb 26, 2010 1092 1185 1167 1173 0 -6.25(-0.53%)
Feb 25, 2010 1082 1181 1162 1180 0 -1.05(-0.09%)
Feb 24, 2010 1096 1190 1169 1181 0 -1.54(-0.13%)
Feb 23, 2010 1109 1198 1177 1182 0 -13.70(-1.15%)
Feb 22, 2010 1110 1204 1187 1196 0 -1.30(-0.11%)
Feb 19, 2010 1108 1203 1183 1197 0 +0.14(+0.01%)
Feb 18, 2010 1104 1201 1183 1197 0 +0.44(+0.04%)
Feb 17, 2010 1100 1201 1181 1197 0 +15.16(+1.28%)
Feb 16, 2010 1101 1196 1167 1181 0 +0.45(+0.04%)
Feb 12, 2010 1181 1181 1181 0 -4.37(-0.37%)
Feb 11, 2010 1087 1195 1161 1185 0 +8.31(+0.71%)
Feb 10, 2010 1178 1190 1163 1177 0 +3.48(+0.30%)
Feb 09, 2010 1090 1186 1160 1174 0 -2.85(-0.24%)
Feb 08, 2010 1181 1207 1156 1176 0 -9.14(-0.77%)
Feb 05, 2010 1096 1193 1162 1185 0 +14.97(+1.28%)
Feb 04, 2010 1182 1200 1159 1171 0 -40.07(-3.31%)
Feb 03, 2010 1145 1230 1199 1211 0 -15.03(-1.23%)
Feb 02, 2010 1113 1232 1187 1226 0 +46.10(+3.91%)
Feb 01, 2010 1100 1190 1165 1180 0 +4.14(+0.35%)
Jan 29, 2010 1186 1199 1166 1175 0 -8.55(-0.72%)
Jan 28, 2010 1189 1197 1175 1184 0 -5.16(-0.43%)
Jan 27, 2010 1196 1210 1178 1189 0 -6.38(-0.53%)
Jan 26, 2010 1110 1206 1190 1195 0 -7.10(-0.59%)
Jan 25, 2010 1224 1232 1196 1203 0 -11.42(-0.94%)
Jan 22, 2010 1216 1238 1203 1214 0 -6.02(-0.49%)
Jan 21, 2010 1254 1257 1217 1220 0 -32.58(-2.60%)
Jan 20, 2010 1179 1266 1241 1253 0 -0.69(-0.06%)
Jan 19, 2010 1251 1268 1242 1253 0 -14.85(-1.17%)
Jan 15, 2010 1268 1268 1268 0 +19.97(+1.60%)
Jan 14, 2010 1238 1260 1232 1248 0 -19.48(-1.54%)
Jan 13, 2010 1267 1278 1252 1268 0 +6.54(+0.52%)
Jan 12, 2010 1180 1277 1251 1261 0 -18.32(-1.43%)
Jan 11, 2010 1196 1304 1268 1279 0 -0.96(-0.07%)
Jan 08, 2010 1282 1293 1268 1280 0 -9.69(-0.75%)
Jan 07, 2010 1197 1304 1270 1290 0 +2.24(+0.17%)
Jan 06, 2010 1285 1300 1275 1288 0 +6.51(+0.51%)
Jan 05, 2010 1271 1288 1264 1281 0 +13.62(+1.07%)
Jan 04, 2010 1264 1281 1259 1268 0 +10.24(+0.81%)
Dec 31, 2009 1257 1257 1257 0 -12.88(-1.01%)
Dec 30, 2009 1252 1274 1249 1270 0 +9.97(+0.79%)
Dec 29, 2009 1257 1275 1254 1260 0 -0.42(-0.03%)
Dec 28, 2009 1254 1266 1250 1261 0 +3.87(+0.31%)
Dec 24, 2009 1239 1261 1238 1257 0 +13.06(+1.05%)
Dec 23, 2009 1225 1250 1224 1244 0 +16.56(+1.35%)
Dec 22, 2009 1225 1242 1220 1227 0 +0.47(+0.04%)
Dec 21, 2009 1224 1247 1221 1227 0 +6.74(+0.55%)
Dec 18, 2009 1230 1235 1209 1220 0 +6.91(+0.57%)
Dec 17, 2009 1228 1239 1210 1213 0 -24.93(-2.01%)
Dec 16, 2009 1242 1269 1214 1238 0 +36.74(+3.06%)
Dec 15, 2009 1185 1214 1184 1201 0 -2.94(-0.24%)
Dec 14, 2009 1201 1208 1194 1204 0 -8.92(-0.74%)
Dec 11, 2009 1216 1234 1207 1213 0 -11.80(-0.96%)
Dec 10, 2009 1223 1245 1207 1225 0 +0.73(+0.06%)
Dec 09, 2009 1226 1237 1210 1224 0 -7.90(-0.64%)
Dec 08, 2009 1238 1252 1218 1232 0 -18.03(-1.44%)
Dec 07, 2009 1260 1272 1247 1250 0 -14.83(-1.17%)
Dec 04, 2009 1262 1283 1249 1265 0 +11.36(+0.91%)
Dec 03, 2009 1255 1277 1245 1254 0 +1.99(+0.16%)
Dec 02, 2009 1233 1268 1229 1252 0 -0.54(-0.04%)
Dec 01, 2009 1228 1264 1225 1252 0 +36.14(+2.97%)
Nov 30, 2009 1136 1224 1190 1216 0 +4.45(+0.37%)
Nov 27, 2009 1132 1223 1194 1212 0 -25.20(-2.04%)
Nov 25, 2009 1237 1237 1237 0 -22.23(-1.77%)
Nov 24, 2009 1183 1282 1244 1259 0 -14.58(-1.14%)
Nov 23, 2009 1179 1286 1262 1274 0 +17.59(+1.40%)
Nov 20, 2009 1246 1262 1236 1256 0 +13.62(+1.10%)
Nov 19, 2009 1240 1256 1225 1242 0 -2.21(-0.18%)
Nov 18, 2009 1236 1263 1223 1245 0 +5.91(+0.48%)
Nov 17, 2009 1150 1246 1221 1239 0 +5.65(+0.46%)
Nov 16, 2009 1167 1263 1224 1233 0 -6.65(-0.54%)
Nov 13, 2009 1151 1246 1225 1240 0 +11.96(+0.97%)
Nov 12, 2009 1234 1250 1222 1228 0 -5.79(-0.47%)
Nov 11, 2009 1252 1258 1225 1234 0 -11.16(-0.90%)
Nov 10, 2009 1236 1259 1231 1245 0 +3.14(+0.25%)
Nov 09, 2009 1247 1262 1232 1242 0 +7.32(+0.59%)
Nov 06, 2009 1234 1251 1222 1234 0 -6.64(-0.54%)
Nov 05, 2009 1239 1254 1232 1241 0 +5.97(+0.48%)
Nov 04, 2009 1250 1272 1220 1235 0 -10.30(-0.83%)
Nov 03, 2009 1202 1257 1194 1245 0 +55.16(+4.63%)
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.