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 (%)
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%)
Nov 02, 2009 1184 1210 1175 1190 0 +11.78(+1.00%)
Oct 30, 2009 1210 1216 1162 1178 0 -35.79(-2.95%)
Oct 29, 2009 1182 1217 1178 1214 0 +43.83(+3.75%)
Oct 28, 2009 1185 1208 1165 1170 0 -22.52(-1.89%)
Oct 27, 2009 1211 1227 1184 1193 0 +1.17(+0.10%)
Oct 26, 2009 1212 1235 1186 1192 0 -42.48(-3.44%)
Oct 23, 2009 1233 1240 1223 1234 0 +13.03(+1.07%)
Oct 22, 2009 1224 1231 1191 1221 0 -17.52(-1.41%)
Oct 21, 2009 1161 1257 1215 1239 0 +14.52(+1.19%)
Oct 20, 2009 1215 1229 1213 1224 0 -8.86(-0.72%)
Oct 19, 2009 1151 1241 1203 1233 0 +29.20(+2.43%)
Oct 16, 2009 1188 1213 1174 1204 0 -7.98(-0.66%)
Oct 15, 2009 1134 1224 1203 1212 0 -3.55(-0.29%)
Oct 14, 2009 1146 1226 1211 1215 0 +0.84(+0.07%)
Oct 13, 2009 1132 1219 1195 1214 0 +4.68(+0.39%)
Oct 12, 2009 1218 1220 1202 1210 0 +3.93(+0.33%)
Oct 09, 2009 1203 1214 1187 1206 0 -12.53(-1.03%)
Oct 08, 2009 1208 1224 1198 1218 0 +15.95(+1.33%)
Oct 07, 2009 1198 1208 1188 1202 0 +1.77(+0.15%)
Oct 06, 2009 1097 1211 1182 1201 0 +19.46(+1.65%)
Oct 05, 2009 1172 1186 1151 1181 0 +5.58(+0.47%)
Oct 02, 2009 1159 1188 1129 1176 0 +29.47(+2.57%)
Oct 01, 2009 1186 1194 1139 1146 0 -51.63(-4.31%)
Sep 30, 2009 1166 1204 1154 1198 0 +52.34(+4.57%)
Sep 29, 2009 1131 1152 1120 1145 0 +15.67(+1.39%)
Sep 28, 2009 1119 1134 1107 1130 0 +17.04(+1.53%)
Sep 25, 2009 1126 1133 1100 1113 0 -15.08(-1.34%)
Sep 24, 2009 1152 1157 1120 1128 0 -22.06(-1.92%)
Sep 23, 2009 1166 1170 1146 1150 0 -13.48(-1.16%)
Sep 22, 2009 1172 1178 1151 1163 0 +4.43(+0.38%)
Sep 21, 2009 1170 1182 1133 1159 0 -26.22(-2.21%)
Sep 18, 2009 1184 1199 1172 1185 0 +11.60(+0.99%)
Sep 17, 2009 1122 1200 1162 1174 0 -14.43(-1.21%)
Sep 16, 2009 1186 1202 1170 1188 0 +2.35(+0.20%)
Sep 15, 2009 1104 1195 1159 1186 0 +11.74(+1.00%)
Sep 14, 2009 1179 1187 1165 1174 0 -15.75(-1.32%)
Sep 11, 2009 1118 1207 1181 1190 0 -3.85(-0.32%)
Sep 10, 2009 1107 1198 1166 1193 0 +8.54(+0.72%)
Sep 09, 2009 1113 1195 1172 1185 0 -0.09(-0.01%)
Sep 08, 2009 1182 1203 1157 1185 0 +8.90(+0.76%)
Sep 04, 2009 1176 1176 1176 0 +24.53(+2.13%)
Sep 03, 2009 1075 1157 1133 1152 0 +14.59(+1.28%)
Sep 02, 2009 1144 1156 1130 1137 0 -11.24(-0.98%)
Sep 01, 2009 1174 1193 1144 1148 0 -29.13(-2.47%)
Aug 31, 2009 1174 1189 1156 1177 0 -3.54(-0.30%)
Aug 28, 2009 1179 1198 1165 1181 0 +14.55(+1.25%)
Aug 27, 2009 1136 1174 1121 1166 0 +11.58(+1.00%)
Aug 26, 2009 1081 1168 1141 1155 0 +3.69(+0.32%)
Aug 25, 2009 1165 1182 1144 1151 0 -0.09(-0.01%)
Aug 24, 2009 1153 1184 1137 1151 0 +2.92(+0.25%)
Aug 21, 2009 1132 1153 1128 1148 0 +23.90(+2.13%)
Aug 20, 2009 1066 1129 1111 1124 0 +9.77(+0.88%)
Aug 19, 2009 1046 1119 1087 1115 0 +9.71(+0.88%)
Aug 18, 2009 1041 1112 1087 1105 0 +7.08(+0.64%)
Aug 17, 2009 1110 1117 1081 1098 0 -72.60(-6.20%)
Aug 14, 2009 1089 1189 1157 1170 0 -8.49(-0.72%)
Aug 13, 2009 1177 1191 1167 1179 0 +4.14(+0.35%)
Aug 12, 2009 1096 1197 1162 1175 0 -9.79(-0.83%)
Aug 11, 2009 1104 1202 1177 1185 0 -26.81(-2.21%)
Aug 10, 2009 1213 1221 1196 1211 0 -10.06(-0.82%)
Aug 07, 2009 1211 1238 1187 1221 0 +55.85(+4.79%)
Aug 06, 2009 1199 1244 1153 1166 0 -13.05(-1.11%)
Aug 05, 2009 1169 1186 1146 1179 0 +13.51(+1.16%)
Aug 04, 2009 1160 1195 1148 1165 0 -32.65(-2.73%)
Aug 03, 2009 1199 1212 1182 1198 0 -69.51(-5.49%)
Jul 31, 2009 1140 1291 1256 1267 0 -1.04(-0.08%)
Jul 30, 2009 1157 1296 1259 1268 0 -0.63(-0.05%)
Jul 29, 2009 1284 1291 1258 1269 0 -23.58(-1.82%)
Jul 28, 2009 1174 1313 1272 1292 0 -11.24(-0.86%)
Jul 27, 2009 1274 1310 1264 1304 0 +33.77(+2.66%)
Jul 24, 2009 1248 1284 1245 1270 0 +1.68(+0.13%)
Jul 23, 2009 1097 1286 1220 1268 0 +42.13(+3.44%)
Jul 22, 2009 1132 1256 1110 1226 0 +83.59(+7.32%)
Jul 21, 2009 1144 1161 1124 1143 0 +103.12(+9.92%)
Jun 26, 2009 1037 1051 1023 1039 0 -1.69(-0.16%)
Jun 25, 2009 1029 1047 1024 1041 0 +11.67(+1.13%)
Jun 24, 2009 986.35 1044 1010 1029 0 +21.23(+2.11%)
Jun 23, 2009 993.98 1034 994.60 1008 0 -13.96(-1.37%)
Jun 22, 2009 1040 1048 1018 1022 0 -28.83(-2.74%)
Jun 19, 2009 1055 1076 1047 1051 0 +4.13(+0.39%)
Jun 18, 2009 1031 1059 1015 1047 0 +19.16(+1.86%)
Jun 17, 2009 1043 1049 1013 1028 0 -22.03(-2.10%)
Jun 16, 2009 1081 1091 1045 1050 0 -30.51(-2.82%)
Jun 15, 2009 1094 1103 1065 1080 0 -28.34(-2.56%)
Jun 12, 2009 1110 1119 1095 1109 0 -8.57(-0.77%)
Jun 11, 2009 1112 1133 1106 1117 0 +3.12(+0.28%)
Jun 10, 2009 1108 1128 1095 1114 0 +12.42(+1.13%)
Jun 09, 2009 1090 1114 1086 1102 0 +11.10(+1.02%)
Jun 08, 2009 1085 1100 1074 1091 0 +3.70(+0.34%)
Jun 05, 2009 1116 1125 1075 1087 0 -15.60(-1.42%)
Jun 04, 2009 1085 1109 1072 1102 0 +20.31(+1.88%)
Jun 03, 2009 1113 1116 1066 1082 0 -30.75(-2.76%)
Jun 02, 2009 1104 1143 1086 1113 0 +14.53(+1.32%)
Jun 01, 2009 1075 1109 1072 1098 0 +35.11(+3.30%)
May 29, 2009 1051 1066 1039 1063 0 +19.39(+1.86%)
May 28, 2009 1027 1052 1019 1044 0 +14.20(+1.38%)
May 27, 2009 1037 1048 1024 1030 0 -12.63(-1.21%)
May 26, 2009 1033 1055 1016 1042 0 +1.31(+0.13%)
May 25, 2009 1011 1071 994.48 1041 0 +0.00(+0.00%)
May 22, 2009 1011 1071 994.48 1041 0 +46.34(+4.66%)
May 21, 2009 1006 1014 981.45 994.63 0 -22.94(-2.25%)
May 20, 2009 1000 1037 994.37 1018 0 +25.25(+2.54%)
May 19, 2009 964.62 1004 960.66 992.32 0 +23.57(+2.43%)
May 18, 2009 971.20 988.01 944.12 968.75 0 +8.39(+0.87%)
May 15, 2009 962.96 979.86 951.84 960.36 0 -4.89(-0.51%)
May 14, 2009 952.16 972.13 939.59 965.25 0 +14.55(+1.53%)
May 13, 2009 973.36 1000 944.74 950.70 0 -32.65(-3.32%)
May 12, 2009 976.02 1008 962.89 983.35 0 +13.86(+1.43%)
May 11, 2009 989.98 1002 961.11 969.49 0 -35.31(-3.51%)
May 08, 2009 942.35 1011 939.74 1005 0 +67.48(+7.20%)
May 07, 2009 929.02 951.99 917.15 937.32 0 +18.11(+1.97%)
May 06, 2009 909.94 929.30 896.16 919.21 0 +13.81(+1.53%)
May 05, 2009 927.15 971.71 888.89 905.40 0 -60.78(-6.29%)
May 04, 2009 956.44 968.95 946.61 966.18 0 +28.93(+3.09%)
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.