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 (%)
Nov 29, 2013 1619 1631 1596 1601 0 -30.06(-1.84%)
Nov 27, 2013 1631 1631 1631 0 -0.99(-0.06%)
Nov 26, 2013 1624 1642 1620 1632 0 +11.18(+0.69%)
Nov 25, 2013 1638 1640 1617 1621 0 -15.03(-0.92%)
Nov 22, 2013 1612 1639 1606 1636 0 +23.96(+1.49%)
Nov 21, 2013 1584 1622 1581 1612 0 +34.64(+2.20%)
Nov 20, 2013 1604 1610 1574 1577 0 -27.25(-1.70%)
Nov 19, 2013 1593 1624 1585 1605 0 -5.43(-0.34%)
Nov 18, 2013 1598 1625 1588 1610 0 +4.39(+0.27%)
Nov 15, 2013 1645 1648 1599 1606 0 -36.65(-2.23%)
Nov 14, 2013 1624 1648 1620 1642 0 +39.77(+2.48%)
Nov 12, 2013 1605 1615 1584 1603 0 -12.72(-0.79%)
Nov 11, 2013 1622 1631 1610 1615 0 -5.16(-0.32%)
Nov 08, 2013 1611 1625 1601 1620 0 +9.23(+0.57%)
Nov 07, 2013 1636 1640 1607 1611 0 -22.72(-1.39%)
Nov 06, 2013 1638 1643 1625 1634 0 -5.24(-0.32%)
Nov 05, 2013 1611 1648 1605 1639 0 +23.69(+1.47%)
Nov 04, 2013 1616 1626 1607 1616 0 +3.04(+0.19%)
Nov 01, 2013 1612 1620 1597 1612 0 +1.29(+0.08%)
Oct 31, 2013 1620 1630 1598 1611 0 -6.63(-0.41%)
Oct 30, 2013 1616 1630 1592 1618 0 +1.17(+0.07%)
Oct 29, 2013 1592 1651 1571 1617 0 +13.43(+0.84%)
Oct 28, 2013 1600 1617 1592 1603 0 +1.70(+0.11%)
Oct 25, 2013 1574 1606 1568 1602 0 +30.87(+1.97%)
Oct 24, 2013 1575 1586 1561 1571 0 -5.60(-0.36%)
Oct 23, 2013 1574 1586 1563 1576 0 -4.24(-0.27%)
Oct 22, 2013 1545 1587 1541 1580 0 +18.42(+1.18%)
Oct 21, 2013 1557 1571 1549 1562 0 +18.28(+1.18%)
Oct 18, 2013 1544 1553 1532 1544 0 +1.85(+0.12%)
Oct 17, 2013 1519 1546 1512 1542 0 +18.06(+1.19%)
Oct 16, 2013 1510 1533 1501 1524 0 +21.75(+1.45%)
Oct 15, 2013 1500 1512 1493 1502 0 -3.49(-0.23%)
Oct 14, 2013 1492 1511 1488 1506 0 +8.10(+0.54%)
Oct 11, 2013 1501 1508 1484 1498 0 -7.29(-0.48%)
Oct 10, 2013 1494 1512 1474 1505 0 +25.50(+1.72%)
Oct 09, 2013 1480 1496 1472 1479 0 +0.10(+0.01%)
Oct 08, 2013 1483 1494 1474 1479 0 -5.06(-0.34%)
Oct 07, 2013 1482 1496 1475 1484 0 -7.83(-0.52%)
Oct 04, 2013 1487 1501 1480 1492 0 +3.42(+0.23%)
Oct 03, 2013 1497 1503 1476 1489 0 -14.11(-0.94%)
Oct 02, 2013 1485 1505 1468 1503 0 +15.51(+1.04%)
Oct 01, 2013 1482 1492 1470 1487 0 -7.10(-0.48%)
Sep 27, 2013 1483 1499 1472 1494 0 +3.52(+0.24%)
Sep 26, 2013 1492 1506 1485 1491 0 -0.04(-0.00%)
Sep 25, 2013 1496 1501 1486 1491 0 -3.06(-0.20%)
Sep 24, 2013 1488 1507 1485 1494 0 +4.74(+0.32%)
Sep 23, 2013 1501 1506 1485 1489 0 -17.51(-1.16%)
Sep 20, 2013 1502 1518 1498 1507 0 +2.21(+0.15%)
Sep 19, 2013 1511 1515 1496 1505 0 -5.48(-0.36%)
Sep 18, 2013 1507 1514 1489 1510 0 +0.05(+0.00%)
Sep 17, 2013 1496 1512 1494 1510 0 +14.86(+0.99%)
Sep 16, 2013 1492 1502 1486 1495 0 +16.58(+1.12%)
Sep 13, 2013 1471 1481 1462 1478 0 +9.72(+0.66%)
Sep 12, 2013 1473 1477 1456 1469 0 -4.76(-0.32%)
Sep 11, 2013 1466 1478 1456 1474 0 +6.69(+0.46%)
Sep 10, 2013 1474 1481 1458 1467 0 -2.35(-0.16%)
Sep 09, 2013 1457 1475 1454 1469 0 +15.49(+1.07%)
Sep 06, 2013 1468 1474 1448 1454 0 -12.98(-0.88%)
Sep 05, 2013 1459 1471 1454 1467 0 +5.78(+0.40%)
Sep 04, 2013 1449 1469 1437 1461 0 +16.98(+1.18%)
Sep 03, 2013 1443 1455 1437 1444 0 +10.78(+0.75%)
Aug 30, 2013 1433 1433 1433 0 +9.43(+0.66%)
Aug 29, 2013 1412 1434 1408 1424 0 +9.39(+0.66%)
Aug 28, 2013 1415 1428 1408 1414 0 -4.75(-0.33%)
Aug 27, 2013 1408 1431 1404 1419 0 +0.86(+0.06%)
Aug 26, 2013 1470 1472 1413 1418 0 -51.13(-3.48%)
Aug 23, 2013 1464 1475 1452 1469 0 +8.33(+0.57%)
Aug 22, 2013 1467 1475 1452 1461 0 +1.00(+0.07%)
Aug 21, 2013 1469 1476 1457 1460 0 -10.28(-0.70%)
Aug 20, 2013 1464 1477 1458 1470 0 +3.46(+0.24%)
Aug 19, 2013 1480 1489 1465 1467 0 -20.97(-1.41%)
Aug 16, 2013 1479 1495 1473 1488 0 +4.23(+0.29%)
Aug 15, 2013 1522 1531 1479 1484 0 -49.61(-3.24%)
Aug 14, 2013 1532 1545 1525 1533 0 -0.90(-0.06%)
Aug 13, 2013 1527 1538 1521 1534 0 +5.66(+0.37%)
Aug 12, 2013 1517 1532 1507 1528 0 +7.32(+0.48%)
Aug 09, 2013 1516 1528 1510 1521 0 +1.36(+0.09%)
Aug 08, 2013 1510 1526 1501 1520 0 +16.10(+1.07%)
Aug 07, 2013 1501 1513 1486 1504 0 -1.21(-0.08%)
Aug 06, 2013 1480 1516 1464 1505 0 -0.05(-0.00%)
Aug 05, 2013 1494 1507 1485 1505 0 +9.02(+0.60%)
Aug 02, 2013 1481 1497 1471 1496 0 +10.94(+0.74%)
Aug 01, 2013 1473 1489 1467 1485 0 +21.07(+1.44%)
Jul 31, 2013 1461 1479 1450 1464 0 +8.99(+0.62%)
Jul 30, 2013 1457 1476 1443 1455 0 -1.03(-0.07%)
Jul 29, 2013 1460 1474 1453 1456 0 -7.69(-0.53%)
Jul 26, 2013 1454 1470 1447 1464 0 +1.37(+0.09%)
Jul 25, 2013 1422 1466 1408 1462 0 +16.89(+1.17%)
Jul 24, 2013 1457 1463 1438 1445 0 -9.48(-0.65%)
Jul 23, 2013 1447 1461 1441 1455 0 +8.05(+0.56%)
Jul 22, 2013 1456 1462 1441 1447 0 -11.66(-0.80%)
Jul 19, 2013 1443 1464 1434 1458 0 +22.91(+1.60%)
Jul 18, 2013 1431 1442 1426 1436 0 +5.21(+0.36%)
Jul 17, 2013 1432 1443 1424 1430 0 +0.38(+0.03%)
Jul 16, 2013 1441 1446 1422 1430 0 -13.81(-0.96%)
Jul 15, 2013 1448 1453 1437 1444 0 -4.07(-0.28%)
Jul 12, 2013 1445 1450 1437 1448 0 +2.49(+0.17%)
Jul 11, 2013 1443 1451 1435 1445 0 +8.94(+0.62%)
Jul 10, 2013 1430 1441 1422 1436 0 +7.36(+0.52%)
Jul 09, 2013 1418 1439 1412 1429 0 +16.75(+1.19%)
Jul 08, 2013 1396 1416 1392 1412 0 +18.17(+1.30%)
Jul 05, 2013 1401 1405 1382 1394 0 +0.81(+0.06%)
Jul 03, 2013 1393 1393 1393 0 +1.48(+0.11%)
Jul 02, 2013 1382 1405 1375 1392 0 +9.82(+0.71%)
Jul 01, 2013 1370 1393 1367 1382 0 +17.70(+1.30%)
Jun 28, 2013 1357 1376 1350 1364 0 +13.60(+1.01%)
Jun 26, 2013 1345 1358 1339 1351 0 +14.44(+1.08%)
Jun 25, 2013 1342 1344 1325 1336 0 +6.78(+0.51%)
Jun 24, 2013 1326 1345 1318 1329 0 -8.87(-0.66%)
Jun 21, 2013 1340 1353 1328 1338 0 +10.47(+0.79%)
Jun 20, 2013 1340 1346 1326 1328 0 -22.40(-1.66%)
Jun 19, 2013 1372 1380 1349 1350 0 -20.93(-1.53%)
Jun 18, 2013 1351 1376 1350 1371 0 +18.63(+1.38%)
Jun 17, 2013 1351 1362 1341 1353 0 +6.68(+0.50%)
Jun 14, 2013 1359 1369 1341 1346 0 -14.66(-1.08%)
Jun 13, 2013 1340 1364 1329 1361 0 +21.10(+1.58%)
Jun 12, 2013 1355 1362 1334 1339 0 -2.90(-0.22%)
Jun 11, 2013 1334 1349 1325 1342 0 +0.02(+0.00%)
Jun 10, 2013 1336 1347 1326 1342 0 +10.15(+0.76%)
Jun 07, 2013 1331 1343 1323 1332 0 +10.01(+0.76%)
Jun 06, 2013 1321 1326 1305 1322 0 +3.76(+0.29%)
Jun 05, 2013 1332 1334 1314 1318 0 -16.71(-1.25%)
Jun 04, 2013 1331 1343 1324 1335 0 +5.94(+0.45%)
Jun 03, 2013 1316 1332 1303 1329 0 +13.72(+1.04%)
May 31, 2013 1346 1349 1315 1315 0 -36.44(-2.70%)
May 30, 2013 1360 1364 1349 1352 0 -3.86(-0.28%)
May 29, 2013 1369 1375 1346 1356 0 -16.62(-1.21%)
May 28, 2013 1375 1382 1364 1372 0 +7.61(+0.56%)
May 24, 2013 1365 1365 1365 0 -7.79(-0.57%)
May 23, 2013 1355 1377 1349 1373 0 -1.08(-0.08%)
May 22, 2013 1389 1404 1369 1374 0 -16.27(-1.17%)
May 21, 2013 1377 1395 1373 1390 0 +9.67(+0.70%)
May 20, 2013 1394 1400 1376 1380 0 -17.12(-1.23%)
May 17, 2013 1375 1400 1368 1397 0 +24.86(+1.81%)
May 16, 2013 1379 1390 1366 1373 0 -17.45(-1.26%)
May 15, 2013 1366 1396 1361 1390 0 +25.17(+1.84%)
May 13, 2013 1371 1374 1355 1365 0 -7.05(-0.51%)
May 10, 2013 1365 1377 1360 1372 0 +6.80(+0.50%)
May 09, 2013 1377 1384 1361 1365 0 -12.49(-0.91%)
May 08, 2013 1365 1380 1356 1378 0 +5.61(+0.41%)
May 07, 2013 1362 1377 1354 1372 0 +12.84(+0.94%)
May 06, 2013 1362 1367 1348 1359 0 -5.86(-0.43%)
May 03, 2013 1353 1369 1344 1365 0 +20.02(+1.49%)
May 02, 2013 1329 1359 1321 1345 0 -0.41(-0.03%)
May 01, 2013 1360 1366 1341 1345 0 -19.43(-1.42%)
Apr 30, 2013 1367 1373 1352 1365 0 -4.16(-0.30%)
Apr 29, 2013 1355 1376 1352 1369 0 +15.82(+1.17%)
Apr 26, 2013 1359 1366 1345 1353 0 -1.59(-0.12%)
Apr 25, 2013 1325 1360 1317 1355 0 +44.53(+3.40%)
Apr 24, 2013 1319 1329 1306 1310 0 -7.23(-0.55%)
Apr 23, 2013 1305 1318 1296 1317 0 +16.96(+1.30%)
Apr 22, 2013 1300 1306 1286 1300 0 +0.07(+0.01%)
Apr 19, 2013 1291 1305 1288 1300 0 +13.80(+1.07%)
Apr 18, 2013 1286 1295 1272 1287 0 +0.56(+0.04%)
Apr 17, 2013 1279 1291 1267 1286 0 -3.96(-0.31%)
Apr 16, 2013 1281 1300 1271 1290 0 +13.82(+1.08%)
Apr 15, 2013 1312 1317 1273 1276 0 -43.74(-3.31%)
Apr 12, 2013 1317 1333 1301 1320 0 -0.72(-0.05%)
Apr 11, 2013 1325 1332 1315 1321 0 -6.80(-0.51%)
Apr 10, 2013 1321 1335 1311 1327 0 +8.76(+0.66%)
Apr 09, 2013 1337 1339 1308 1319 0 -19.46(-1.45%)
Apr 08, 2013 1332 1341 1325 1338 0 +5.38(+0.40%)
Apr 05, 2013 1335 1341 1322 1333 0 -16.73(-1.24%)
Apr 04, 2013 1339 1354 1333 1349 0 +9.52(+0.71%)
Apr 03, 2013 1372 1374 1333 1340 0 -33.09(-2.41%)
Apr 02, 2013 1372 1387 1359 1373 0 +3.40(+0.25%)
Apr 01, 2013 1374 1379 1355 1370 0 -2.35(-0.17%)
Mar 28, 2013 1372 1372 1372 0 +19.35(+1.43%)
Mar 27, 2013 1340 1354 1335 1353 0 +6.45(+0.48%)
Mar 26, 2013 1345 1352 1340 1346 0 +6.01(+0.45%)
Mar 25, 2013 1353 1359 1336 1340 0 -7.43(-0.55%)
Mar 22, 2013 1347 1353 1341 1348 0 +3.20(+0.24%)
Mar 21, 2013 1358 1362 1340 1344 0 -18.81(-1.38%)
Mar 20, 2013 1361 1369 1355 1363 0 +6.94(+0.51%)
Mar 19, 2013 1356 1364 1346 1356 0 +1.69(+0.12%)
Mar 18, 2013 1355 1365 1346 1355 0 -11.23(-0.82%)
Mar 15, 2013 1358 1367 1350 1366 0 +3.59(+0.26%)
Mar 14, 2013 1359 1367 1351 1362 0 +4.71(+0.35%)
Mar 13, 2013 1346 1360 1340 1358 0 +12.37(+0.92%)
Mar 12, 2013 1340 1351 1333 1345 0 +4.07(+0.30%)
Mar 11, 2013 1340 1350 1332 1341 0 -4.54(-0.34%)
Mar 08, 2013 1344 1353 1337 1346 0 +2.32(+0.17%)
Mar 07, 2013 1343 1349 1334 1343 0 +5.16(+0.39%)
Mar 06, 2013 1330 1342 1324 1338 0 +9.06(+0.68%)
Mar 05, 2013 1321 1336 1318 1329 0 +12.47(+0.95%)
Mar 04, 2013 1311 1321 1302 1317 0 +2.16(+0.16%)
Mar 01, 2013 1307 1318 1293 1314 0 -1.79(-0.14%)
Feb 28, 2013 1320 1326 1312 1316 0 -2.42(-0.18%)
Feb 27, 2013 1306 1323 1300 1319 0 +10.94(+0.84%)
Feb 26, 2013 1305 1311 1287 1308 0 -12.54(-0.95%)
Feb 22, 2013 1328 1333 1314 1320 0 -0.35(-0.03%)
Feb 21, 2013 1328 1334 1313 1321 0 -12.49(-0.94%)
Feb 20, 2013 1354 1355 1329 1333 0 -7.75(-0.58%)
Feb 15, 2013 1341 1341 1341 0 +32.14(+2.46%)
Feb 14, 2013 1296 1313 1292 1309 0 +9.53(+0.73%)
Feb 13, 2013 1293 1303 1284 1299 0 +7.85(+0.61%)
Feb 12, 2013 1276 1295 1269 1291 0 +13.29(+1.04%)
Feb 11, 2013 1280 1291 1271 1278 0 -1.16(-0.09%)
Feb 08, 2013 1271 1287 1266 1279 0 +8.99(+0.71%)
Feb 07, 2013 1282 1304 1257 1270 0 -42.45(-3.23%)
Feb 06, 2013 1288 1318 1283 1313 0 +46.79(+3.70%)
Feb 04, 2013 1269 1273 1258 1266 0 -9.64(-0.76%)
Feb 01, 2013 1278 1284 1264 1275 0 +6.18(+0.49%)
Jan 31, 2013 1265 1279 1258 1269 0 -1.11(-0.09%)
Jan 30, 2013 1275 1281 1264 1270 0 -0.60(-0.05%)
Jan 29, 2013 1265 1277 1254 1271 0 +3.29(+0.26%)
Jan 28, 2013 1270 1276 1248 1268 0 -2.82(-0.22%)
Jan 25, 2013 1276 1280 1260 1271 0 -2.30(-0.18%)
Jan 24, 2013 1261 1277 1255 1273 0 +13.44(+1.07%)
Jan 23, 2013 1268 1276 1257 1259 0 -13.23(-1.04%)
Jan 22, 2013 1254 1276 1252 1273 0 +17.86(+1.42%)
Jan 18, 2013 1255 1255 1255 0 -3.55(-0.28%)
Jan 17, 2013 1248 1264 1244 1258 0 +14.51(+1.17%)
Jan 16, 2013 1237 1247 1232 1244 0 +2.57(+0.21%)
Jan 15, 2013 1236 1244 1230 1241 0 -2.10(-0.17%)
Jan 14, 2013 1235 1246 1229 1243 0 +7.98(+0.65%)
Jan 12, 2013 1235 1239 1220 1235 0 +0.00(+0.00%)
Jan 11, 2013 1235 1239 1220 1235 0 +0.65(+0.05%)
Jan 10, 2013 1240 1244 1228 1235 0 -1.84(-0.15%)
Jan 09, 2013 1232 1244 1222 1237 0 +7.71(+0.63%)
Jan 08, 2013 1221 1234 1213 1229 0 +6.12(+0.50%)
Jan 07, 2013 1252 1254 1217 1223 0 -32.26(-2.57%)
Jan 04, 2013 1236 1260 1232 1255 0 +22.34(+1.81%)
Jan 03, 2013 1242 1245 1227 1233 0 -7.55(-0.61%)
Jan 02, 2013 1227 1242 1201 1240 0 +42.01(+3.51%)
Dec 31, 2012 1198 1198 1198 0 +9.18(+0.77%)
Dec 28, 2012 1198 1208 1187 1189 0 -13.74(-1.14%)
Dec 27, 2012 1203 1210 1192 1203 0 +1.38(+0.11%)
Dec 26, 2012 1214 1217 1198 1201 0 -11.84(-0.98%)
Dec 24, 2012 1213 1213 1213 0 -2.34(-0.19%)
Dec 21, 2012 1219 1222 1203 1216 0 -10.62(-0.87%)
Dec 20, 2012 1222 1228 1218 1226 0 +5.84(+0.48%)
Dec 19, 2012 1222 1230 1213 1220 0 -1.08(-0.09%)
Dec 18, 2012 1202 1223 1196 1221 0 +21.17(+1.76%)
Dec 17, 2012 1190 1204 1189 1200 0 +9.18(+0.77%)
Dec 14, 2012 1190 1196 1185 1191 0 -2.95(-0.25%)
Dec 13, 2012 1195 1203 1189 1194 0 -0.56(-0.05%)
Dec 12, 2012 1202 1208 1191 1195 0 -1.03(-0.09%)
Dec 11, 2012 1190 1202 1185 1196 0 +6.51(+0.55%)
Dec 10, 2012 1194 1198 1185 1189 0 -6.85(-0.57%)
Dec 07, 2012 1182 1198 1176 1196 0 +18.45(+1.57%)
Dec 06, 2012 1181 1183 1166 1177 0 +1.24(+0.11%)
Dec 05, 2012 1178 1193 1173 1176 0 -0.27(-0.02%)
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.