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, 2018 1775 1777 1742 1748 0 -21.43(-1.21%)
Apr 27, 2018 1764 1781 1756 1770 0 +6.37(+0.36%)
Apr 26, 2018 1766 1775 1752 1763 0 -2.42(-0.14%)
Apr 25, 2018 1752 1775 1735 1766 0 +15.74(+0.90%)
Apr 24, 2018 1765 1772 1739 1750 0 -11.58(-0.66%)
Apr 23, 2018 1766 1770 1747 1762 0 -2.07(-0.12%)
Apr 20, 2018 1786 1797 1745 1764 0 -19.12(-1.07%)
Apr 19, 2018 1780 1801 1768 1783 0 +4.37(+0.25%)
Apr 18, 2018 1782 1784 1766 1778 0 -0.80(-0.04%)
Apr 17, 2018 1778 1785 1765 1779 0 +8.74(+0.49%)
Apr 16, 2018 1770 1780 1757 1770 0 +8.89(+0.50%)
Apr 13, 2018 1763 1773 1746 1762 0 +1.51(+0.09%)
Apr 12, 2018 1735 1766 1727 1760 0 +30.87(+1.79%)
Apr 11, 2018 1720 1739 1715 1729 0 +3.59(+0.21%)
Apr 10, 2018 1742 1750 1716 1726 0 -4.43(-0.26%)
Apr 09, 2018 1743 1756 1727 1730 0 -5.81(-0.33%)
Apr 06, 2018 1732 1754 1722 1736 0 -3.02(-0.17%)
Apr 05, 2018 1744 1759 1722 1739 0 +7.20(+0.42%)
Apr 04, 2018 1677 1740 1671 1732 0 +35.48(+2.09%)
Apr 03, 2018 1672 1709 1666 1696 0 +35.68(+2.15%)
Apr 02, 2018 1691 1698 1640 1661 0 -32.68(-1.93%)
Mar 29, 2018 1693 1693 1693 1693 0 +15.39(+0.92%)
Mar 28, 2018 1676 1690 1665 1678 0 +1.05(+0.06%)
Mar 27, 2018 1687 1705 1670 1677 0 -3.76(-0.22%)
Mar 26, 2018 1665 1684 1650 1681 0 +27.49(+1.66%)
Mar 23, 2018 1656 1688 1650 1653 0 +2.69(+0.16%)
Mar 22, 2018 1668 1688 1648 1650 0 -26.27(-1.57%)
Mar 21, 2018 1685 1693 1666 1677 0 -16.30(-0.96%)
Mar 20, 2018 1692 1702 1673 1693 0 +5.63(+0.33%)
Mar 19, 2018 1705 1711 1680 1687 0 -17.42(-1.02%)
Mar 16, 2018 1703 1722 1682 1705 0 +5.78(+0.34%)
Mar 15, 2018 1718 1728 1688 1699 0 -18.09(-1.05%)
Mar 14, 2018 1736 1744 1706 1717 0 -16.77(-0.97%)
Mar 13, 2018 1744 1756 1727 1734 0 -7.53(-0.43%)
Mar 12, 2018 1724 1758 1719 1741 0 +34.34(+2.01%)
Mar 09, 2018 1721 1731 1677 1707 0 -7.23(-0.42%)
Mar 08, 2018 1714 1724 1696 1714 0 +1.98(+0.12%)
Mar 07, 2018 1711 1722 1707 1712 0 +0.78(+0.05%)
Mar 06, 2018 1723 1730 1689 1711 0 +6.96(+0.41%)
Mar 05, 2018 1670 1709 1664 1704 0 +26.60(+1.59%)
Mar 02, 2018 1652 1685 1646 1678 0 +18.65(+1.12%)
Mar 01, 2018 1661 1679 1643 1659 0 -3.42(-0.21%)
Feb 28, 2018 1677 1697 1660 1663 0 -1.47(-0.09%)
Feb 27, 2018 1689 1697 1663 1664 0 -20.07(-1.19%)
Feb 26, 2018 1698 1701 1675 1684 0 -12.75(-0.75%)
Feb 23, 2018 1678 1706 1667 1697 0 +23.66(+1.41%)
Feb 22, 2018 1682 1696 1663 1673 0 -0.14(-0.01%)
Feb 21, 2018 1687 1702 1670 1673 0 -12.01(-0.71%)
Feb 20, 2018 1704 1719 1667 1685 0 -32.28(-1.88%)
Feb 16, 2018 1718 1718 1718 1718 0 +9.70(+0.57%)
Feb 15, 2018 1676 1712 1663 1708 0 +49.57(+2.99%)
Feb 14, 2018 1636 1678 1619 1658 0 -7.21(-0.43%)
Feb 13, 2018 1657 1673 1647 1666 0 +3.39(+0.20%)
Feb 12, 2018 1677 1684 1630 1662 0 -9.56(-0.57%)
Feb 09, 2018 1680 1690 1631 1672 0 +6.85(+0.41%)
Feb 08, 2018 1702 1710 1664 1665 0 -31.95(-1.88%)
Feb 07, 2018 1703 1720 1692 1697 0 +1.23(+0.07%)
Feb 06, 2018 1638 1709 1634 1696 0 +30.01(+1.80%)
Feb 05, 2018 1707 1720 1662 1666 0 -2.85(-0.17%)
Feb 02, 2018 1690 1696 1666 1669 0 -36.68(-2.15%)
Feb 01, 2018 1711 1733 1695 1705 0 -11.52(-0.67%)
Jan 31, 2018 1714 1732 1701 1717 0 +7.96(+0.47%)
Jan 30, 2018 1717 1728 1715 1709 0 -20.78(-1.20%)
Jan 29, 2018 1740 1748 1724 1730 0 -17.84(-1.02%)
Jan 26, 2018 1725 1754 1712 1747 0 +26.90(+1.56%)
Jan 25, 2018 1730 1737 1713 1721 0 +2.19(+0.13%)
Jan 24, 2018 1721 1739 1704 1718 0 +0.50(+0.03%)
Jan 23, 2018 1720 1735 1702 1718 0 -14.46(-0.83%)
Jan 22, 2018 1681 1736 1671 1732 0 +67.78(+4.07%)
Jan 19, 2018 1609 1678 1589 1664 0 +54.42(+3.38%)
Jan 18, 2018 1625 1630 1606 1610 0 -18.88(-1.16%)
Jan 17, 2018 1625 1637 1604 1629 0 +8.31(+0.51%)
Jan 16, 2018 1615 1636 1609 1621 0 +7.85(+0.49%)
Jan 12, 2018 1613 1613 1613 1613 0 -6.86(-0.42%)
Jan 11, 2018 1602 1628 1595 1620 0 +23.48(+1.47%)
Jan 10, 2018 1600 1605 1568 1596 0 -10.09(-0.63%)
Jan 09, 2018 1602 1620 1596 1606 0 +7.67(+0.48%)
Jan 08, 2018 1596 1607 1579 1599 0 -1.67(-0.10%)
Jan 05, 2018 1614 1623 1591 1600 0 -14.51(-0.90%)
Jan 04, 2018 1595 1623 1592 1615 0 +24.83(+1.56%)
Jan 03, 2018 1592 1606 1578 1590 0 +0.85(+0.05%)
Jan 02, 2018 1589 1596 1572 1589 0 +4.03(+0.25%)
Dec 29, 2017 1585 1585 1585 1585 0 -6.68(-0.42%)
Dec 28, 2017 1584 1594 1575 1592 0 +8.48(+0.54%)
Dec 27, 2017 1589 1594 1578 1583 0 -2.58(-0.16%)
Dec 26, 2017 1581 1597 1578 1586 0 +4.63(+0.29%)
Dec 22, 2017 1583 1595 1576 1581 0 +1.36(+0.09%)
Dec 21, 2017 1580 1597 1570 1580 0 +4.15(+0.26%)
Dec 20, 2017 1583 1591 1563 1576 0 -1.08(-0.07%)
Dec 19, 2017 1589 1596 1571 1577 0 -3.59(-0.23%)
Dec 18, 2017 1594 1606 1576 1580 0 -9.38(-0.59%)
Dec 15, 2017 1562 1603 1558 1590 0 +33.64(+2.16%)
Dec 14, 2017 1572 1581 1552 1556 0 -14.52(-0.92%)
Dec 13, 2017 1621 1628 1565 1571 0 -54.02(-3.33%)
Dec 12, 2017 1630 1649 1622 1625 0 -6.66(-0.41%)
Dec 11, 2017 1627 1642 1612 1631 0 +3.77(+0.23%)
Dec 08, 2017 1618 1636 1609 1628 0 +7.66(+0.47%)
Dec 07, 2017 1623 1642 1606 1620 0 +6.11(+0.38%)
Dec 06, 2017 1604 1625 1589 1614 0 +18.17(+1.14%)
Dec 05, 2017 1621 1626 1592 1596 0 -20.55(-1.27%)
Dec 04, 2017 1613 1628 1600 1616 0 +7.78(+0.48%)
Dec 01, 2017 1589 1615 1574 1608 0 +21.14(+1.33%)
Nov 30, 2017 1585 1605 1575 1587 0 +5.54(+0.35%)
Nov 29, 2017 1560 1591 1555 1582 0 +27.62(+1.78%)
Nov 28, 2017 1546 1559 1541 1554 0 +7.37(+0.48%)
Nov 27, 2017 1550 1554 1536 1547 0 -2.05(-0.13%)
Nov 24, 2017 1558 1559 1544 1549 0 -3.35(-0.22%)
Nov 22, 2017 1553 1563 1544 1552 0 -0.93(-0.06%)
Nov 21, 2017 1554 1566 1547 1553 0 +2.48(+0.16%)
Nov 20, 2017 1551 1559 1540 1551 0 -3.64(-0.23%)
Nov 17, 2017 1541 1562 1535 1554 0 +5.94(+0.38%)
Nov 16, 2017 1533 1555 1517 1548 0 +16.49(+1.08%)
Nov 15, 2017 1545 1560 1521 1532 0 -29.11(-1.86%)
Nov 14, 2017 1555 1588 1551 1561 0 +1.13(+0.07%)
Nov 13, 2017 1568 1575 1552 1560 0 -9.75(-0.62%)
Nov 10, 2017 1563 1579 1555 1570 0 +1.89(+0.12%)
Nov 09, 2017 1570 1588 1561 1568 0 -7.49(-0.48%)
Nov 08, 2017 1564 1580 1558 1575 0 +9.52(+0.61%)
Nov 07, 2017 1564 1581 1555 1566 0 +0.17(+0.01%)
Nov 06, 2017 1577 1584 1556 1565 0 -14.60(-0.92%)
Nov 03, 2017 1590 1601 1567 1580 0 -11.33(-0.71%)
Nov 02, 2017 1599 1622 1583 1591 0 -11.04(-0.69%)
Nov 01, 2017 1620 1632 1585 1602 0 -4.85(-0.30%)
Oct 31, 2017 1602 1631 1575 1607 0 -50.06(-3.02%)
Oct 30, 2017 1664 1671 1648 1657 0 -11.36(-0.68%)
Oct 27, 2017 1664 1673 1648 1669 0 +3.91(+0.23%)
Oct 26, 2017 1680 1688 1660 1665 0 -7.66(-0.46%)
Oct 25, 2017 1678 1682 1652 1672 0 -10.87(-0.65%)
Oct 24, 2017 1677 1694 1672 1683 0 +5.63(+0.34%)
Oct 23, 2017 1672 1686 1667 1678 0 +4.19(+0.25%)
Oct 20, 2017 1669 1676 1659 1673 0 +9.11(+0.55%)
Oct 19, 2017 1658 1668 1647 1664 0 +1.71(+0.10%)
Oct 18, 2017 1676 1684 1660 1663 0 -13.32(-0.79%)
Oct 17, 2017 1674 1684 1662 1676 0 +0.52(+0.03%)
Oct 16, 2017 1684 1694 1662 1675 0 -11.95(-0.71%)
Oct 13, 2017 1658 1708 1651 1687 0 +39.52(+2.40%)
Oct 12, 2017 1640 1653 1638 1648 0 +4.14(+0.25%)
Oct 11, 2017 1638 1651 1631 1644 0 +5.05(+0.31%)
Oct 10, 2017 1631 1644 1625 1639 0 +13.04(+0.80%)
Oct 09, 2017 1642 1649 1623 1626 0 -19.56(-1.19%)
Oct 06, 2017 1660 1661 1636 1645 0 -18.38(-1.10%)
Oct 05, 2017 1659 1674 1653 1664 0 +7.06(+0.43%)
Oct 04, 2017 1649 1665 1643 1657 0 +7.76(+0.47%)
Oct 03, 2017 1653 1661 1640 1649 0 +2.73(+0.17%)
Oct 02, 2017 1632 1656 1626 1646 0 +12.28(+0.75%)
Sep 29, 2017 1636 1647 1622 1634 0 -5.49(-0.33%)
Sep 28, 2017 1637 1659 1628 1639 0 -13.97(-0.85%)
Sep 27, 2017 1666 1673 1640 1653 0 -12.66(-0.76%)
Sep 26, 2017 1670 1675 1658 1666 0 -1.69(-0.10%)
Sep 25, 2017 1672 1681 1655 1668 0 -1.92(-0.12%)
Sep 22, 2017 1665 1684 1661 1669 0 +5.19(+0.31%)
Sep 21, 2017 1665 1677 1657 1664 0 -0.74(-0.04%)
Sep 20, 2017 1677 1685 1653 1665 0 -13.52(-0.81%)
Sep 19, 2017 1685 1691 1666 1679 0 -7.30(-0.43%)
Sep 18, 2017 1678 1696 1671 1686 0 +8.96(+0.53%)
Sep 15, 2017 1663 1687 1654 1677 0 +11.14(+0.67%)
Sep 14, 2017 1658 1674 1654 1666 0 +6.45(+0.39%)
Sep 13, 2017 1656 1673 1645 1659 0 +6.80(+0.41%)
Sep 12, 2017 1657 1666 1629 1652 0 -15.30(-0.92%)
Sep 11, 2017 1657 1678 1652 1668 0 +18.44(+1.12%)
Sep 08, 2017 1656 1664 1644 1649 0 -9.85(-0.59%)
Sep 07, 2017 1660 1669 1640 1659 0 +1.27(+0.08%)
Sep 06, 2017 1655 1664 1637 1658 0 +12.96(+0.79%)
Sep 05, 2017 1655 1662 1634 1645 0 -8.48(-0.51%)
Sep 01, 2017 1629 1658 1618 1653 0 +29.31(+1.80%)
Aug 31, 2017 1631 1638 1608 1624 0 -9.10(-0.56%)
Aug 30, 2017 1630 1645 1624 1633 0 +3.15(+0.19%)
Aug 29, 2017 1632 1641 1619 1630 0 -2.91(-0.18%)
Aug 28, 2017 1638 1652 1623 1633 0 -2.91(-0.18%)
Aug 25, 2017 1628 1643 1623 1636 0 +16.65(+1.03%)
Aug 24, 2017 1636 1640 1613 1619 0 -17.61(-1.08%)
Aug 23, 2017 1636 1648 1627 1637 0 -2.09(-0.13%)
Aug 22, 2017 1629 1646 1626 1639 0 +9.64(+0.59%)
Aug 21, 2017 1624 1639 1616 1629 0 +5.93(+0.37%)
Aug 18, 2017 1631 1636 1618 1623 0 -12.09(-0.74%)
Aug 17, 2017 1662 1670 1632 1635 0 -28.31(-1.70%)
Aug 16, 2017 1666 1683 1656 1664 0 -0.06(-0.00%)
Aug 15, 2017 1660 1673 1646 1664 0 +0.11(+0.01%)
Aug 14, 2017 1649 1678 1644 1664 0 +21.37(+1.30%)
Aug 11, 2017 1651 1659 1634 1642 0 -20.52(-1.23%)
Aug 10, 2017 1659 1677 1651 1663 0 -1.93(-0.12%)
Aug 09, 2017 1659 1669 1647 1665 0 +3.92(+0.24%)
Aug 08, 2017 1670 1678 1652 1661 0 -9.70(-0.58%)
Aug 07, 2017 1673 1686 1659 1671 0 -1.55(-0.09%)
Aug 04, 2017 1673 1679 1657 1672 0 -0.21(-0.01%)
Aug 03, 2017 1678 1699 1660 1672 0 -6.36(-0.38%)
Aug 02, 2017 1706 1724 1666 1679 0 -17.91(-1.06%)
Aug 01, 2017 1700 1721 1667 1697 0 +16.17(+0.96%)
Jul 31, 2017 1684 1703 1666 1680 0 +1.38(+0.08%)
Jul 28, 2017 1675 1685 1662 1679 0 +4.73(+0.28%)
Jul 27, 2017 1677 1686 1657 1674 0 -1.12(-0.07%)
Jul 26, 2017 1691 1694 1669 1675 0 -12.06(-0.71%)
Jul 25, 2017 1671 1694 1662 1688 0 +23.21(+1.39%)
Jul 24, 2017 1660 1676 1651 1664 0 -0.05(-0.00%)
Jul 21, 2017 1668 1676 1647 1664 0 -2.39(-0.14%)
Jul 20, 2017 1657 1676 1639 1667 0 +9.14(+0.55%)
Jul 19, 2017 1651 1672 1643 1658 0 +9.40(+0.57%)
Jul 18, 2017 1656 1663 1642 1648 0 -14.61(-0.88%)
Jul 17, 2017 1661 1670 1643 1663 0 +1.65(+0.10%)
Jul 14, 2017 1660 1669 1652 1661 0 +4.57(+0.28%)
Jul 13, 2017 1644 1665 1632 1657 0 +18.84(+1.15%)
Jul 12, 2017 1622 1643 1617 1638 0 +24.51(+1.52%)
Jul 11, 2017 1624 1632 1606 1613 0 -16.84(-1.03%)
Jul 10, 2017 1646 1660 1626 1630 0 -15.91(-0.97%)
Jul 07, 2017 1639 1653 1630 1646 0 +13.06(+0.80%)
Jul 06, 2017 1655 1661 1630 1633 0 -29.18(-1.76%)
Jul 05, 2017 1647 1677 1640 1662 0 +11.16(+0.68%)
Jul 03, 2017 1647 1662 1639 1651 0 +8.68(+0.53%)
Jun 30, 2017 1624 1649 1615 1642 0 +26.47(+1.64%)
Jun 29, 2017 1631 1636 1604 1616 0 -15.46(-0.95%)
Jun 28, 2017 1636 1643 1621 1631 0 +5.37(+0.33%)
Jun 27, 2017 1635 1648 1624 1626 0 -8.57(-0.52%)
Jun 26, 2017 1642 1652 1627 1634 0 -4.29(-0.26%)
Jun 23, 2017 1634 1649 1624 1639 0 +7.33(+0.45%)
Jun 22, 2017 1637 1646 1625 1631 0 -5.51(-0.34%)
Jun 21, 2017 1644 1657 1632 1637 0 -10.71(-0.65%)
Jun 20, 2017 1677 1682 1642 1648 0 -33.09(-1.97%)
Jun 19, 2017 1675 1691 1657 1681 0 +4.57(+0.27%)
Jun 16, 2017 1672 1688 1652 1676 0 -6.49(-0.39%)
Jun 15, 2017 1676 1700 1664 1683 0 -1.24(-0.07%)
Jun 14, 2017 1692 1699 1674 1684 0 -7.23(-0.43%)
Jun 13, 2017 1696 1703 1677 1691 0 -2.61(-0.15%)
Jun 12, 2017 1685 1714 1673 1694 0 +5.12(+0.30%)
Jun 09, 2017 1693 1707 1673 1689 0 -6.15(-0.36%)
Jun 08, 2017 1695 1707 1680 1695 0 +1.50(+0.09%)
Jun 07, 2017 1690 1703 1668 1693 0 +9.40(+0.56%)
Jun 06, 2017 1685 1694 1668 1684 0 -2.61(-0.15%)
Jun 05, 2017 1691 1698 1671 1686 0 -8.61(-0.51%)
Jun 02, 2017 1680 1704 1673 1695 0 +17.46(+1.04%)
Jun 01, 2017 1664 1688 1648 1678 0 +4.70(+0.28%)
May 31, 2017 1699 1701 1668 1673 0 -21.30(-1.26%)
May 30, 2017 1707 1713 1689 1694 0 -20.56(-1.20%)
May 26, 2017 1727 1736 1703 1715 0 -10.86(-0.63%)
May 25, 2017 1717 1738 1708 1726 0 +5.30(+0.31%)
May 24, 2017 1690 1732 1680 1720 0 -4.72(-0.27%)
May 23, 2017 1626 1740 1616 1725 0 +101.08(+6.22%)
May 22, 2017 1624 1636 1615 1624 0 +2.15(+0.13%)
May 19, 2017 1616 1632 1613 1622 0 +8.89(+0.55%)
May 18, 2017 1604 1626 1592 1613 0 -4.06(-0.25%)
May 17, 2017 1625 1641 1605 1617 0 -16.99(-1.04%)
May 16, 2017 1637 1648 1623 1634 0 -6.89(-0.42%)
May 15, 2017 1635 1647 1628 1641 0 +7.92(+0.49%)
May 12, 2017 1638 1646 1626 1633 0 -2.65(-0.16%)
May 11, 2017 1639 1647 1626 1636 0 -4.60(-0.28%)
May 10, 2017 1638 1650 1625 1640 0 +3.45(+0.21%)
May 09, 2017 1652 1657 1631 1637 0 -18.95(-1.14%)
May 08, 2017 1639 1663 1632 1656 0 +16.03(+0.98%)
May 05, 2017 1644 1656 1627 1640 0 +1.60(+0.10%)
May 04, 2017 1601 1652 1594 1638 0 +39.36(+2.46%)
May 03, 2017 1617 1632 1586 1599 0 -56.85(-3.43%)
May 02, 2017 1706 1732 1646 1656 0 -119.79(-6.75%)
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.