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 (%)
Aug 31, 2018 1805 1805 1805 1805 0 +8.89(+0.49%)
Aug 30, 2018 1804 1811 1786 1796 0 -7.94(-0.44%)
Aug 29, 2018 1807 1819 1792 1804 0 +1.34(+0.07%)
Aug 28, 2018 1812 1824 1796 1803 0 -12.55(-0.69%)
Aug 27, 2018 1814 1827 1806 1815 0 +6.49(+0.36%)
Aug 24, 2018 1800 1815 1793 1809 0 +13.11(+0.73%)
Aug 23, 2018 1791 1803 1785 1796 0 -2.62(-0.15%)
Aug 22, 2018 1806 1814 1789 1798 0 -7.84(-0.43%)
Aug 21, 2018 1804 1815 1791 1806 0 +1.02(+0.06%)
Aug 20, 2018 1799 1816 1797 1805 0 +10.02(+0.56%)
Aug 17, 2018 1781 1803 1774 1795 0 +11.88(+0.67%)
Aug 16, 2018 1769 1795 1765 1783 0 +21.22(+1.20%)
Aug 15, 2018 1764 1776 1744 1762 0 -14.13(-0.80%)
Aug 14, 2018 1757 1782 1753 1776 0 +20.84(+1.19%)
Aug 13, 2018 1779 1786 1746 1755 0 -23.59(-1.33%)
Aug 10, 2018 1786 1799 1766 1779 0 -17.42(-0.97%)
Aug 09, 2018 1795 1805 1780 1796 0 +4.21(+0.23%)
Aug 08, 2018 1798 1809 1776 1792 0 -4.14(-0.23%)
Aug 07, 2018 1789 1813 1785 1796 0 +6.71(+0.37%)
Aug 06, 2018 1783 1800 1778 1789 0 +6.88(+0.39%)
Aug 03, 2018 1773 1789 1764 1782 0 +14.55(+0.82%)
Aug 02, 2018 1739 1776 1729 1768 0 +29.13(+1.68%)
Aug 01, 2018 1755 1775 1734 1739 0 -20.15(-1.15%)
Jul 31, 2018 1780 1792 1736 1759 0 +19.10(+1.10%)
Jul 30, 2018 1745 1754 1735 1740 0 -5.70(-0.33%)
Jul 27, 2018 1754 1760 1736 1746 0 -7.61(-0.43%)
Jul 26, 2018 1742 1766 1738 1753 0 +14.95(+0.86%)
Jul 25, 2018 1738 1752 1719 1738 0 -1.81(-0.10%)
Jul 24, 2018 1743 1758 1735 1740 0 +0.09(+0.01%)
Jul 23, 2018 1743 1750 1730 1740 0 -2.11(-0.12%)
Jul 20, 2018 1746 1751 1731 1742 0 -1.68(-0.10%)
Jul 19, 2018 1746 1758 1739 1744 0 -2.19(-0.13%)
Jul 18, 2018 1759 1763 1736 1746 0 -14.39(-0.82%)
Jul 17, 2018 1742 1768 1739 1760 0 +19.67(+1.13%)
Jul 16, 2018 1758 1762 1733 1741 0 -16.66(-0.95%)
Jul 13, 2018 1759 1770 1745 1757 0 -10.63(-0.60%)
Jul 12, 2018 1778 1785 1762 1768 0 -5.13(-0.29%)
Jul 11, 2018 1779 1791 1768 1773 0 -5.29(-0.30%)
Jul 10, 2018 1767 1786 1760 1778 0 +17.26(+0.98%)
Jul 09, 2018 1772 1776 1751 1761 0 +10.99(+0.63%)
Jul 06, 2018 1738 1759 1733 1750 0 +13.79(+0.79%)
Jul 05, 2018 1715 1739 1704 1736 0 +25.79(+1.51%)
Jul 03, 2018 1710 1710 1710 1710 0 +2.51(+0.15%)
Jul 02, 2018 1720 1724 1696 1708 0 -14.50(-0.84%)
Jun 29, 2018 1733 1743 1717 1722 0 -8.56(-0.49%)
Jun 28, 2018 1739 1749 1719 1731 0 -12.48(-0.72%)
Jun 27, 2018 1751 1767 1733 1744 0 -8.53(-0.49%)
Jun 26, 2018 1752 1772 1744 1752 0 -1.86(-0.11%)
Jun 25, 2018 1760 1774 1744 1754 0 -7.68(-0.44%)
Jun 22, 2018 1756 1771 1746 1762 0 +16.00(+0.92%)
Jun 21, 2018 1753 1760 1738 1746 0 -0.05(-0.00%)
Jun 20, 2018 1752 1764 1734 1746 0 -2.88(-0.16%)
Jun 19, 2018 1736 1760 1724 1749 0 +3.30(+0.19%)
Jun 18, 2018 1726 1752 1714 1745 0 +7.14(+0.41%)
Jun 15, 2018 1738 1741 1718 1738 0 +17.00(+0.99%)
Jun 14, 2018 1732 1743 1713 1721 0 -2.54(-0.15%)
Jun 13, 2018 1709 1727 1699 1724 0 +16.69(+0.98%)
Jun 12, 2018 1718 1724 1700 1707 0 -9.31(-0.54%)
Jun 11, 2018 1701 1725 1699 1716 0 +18.20(+1.07%)
Jun 08, 2018 1691 1705 1686 1698 0 +7.19(+0.43%)
Jun 07, 2018 1699 1714 1683 1691 0 -14.33(-0.84%)
Jun 06, 2018 1697 1711 1673 1705 0 +8.71(+0.51%)
Jun 05, 2018 1693 1707 1681 1696 0 +12.84(+0.76%)
Jun 04, 2018 1688 1698 1677 1684 0 +4.64(+0.28%)
Jun 01, 2018 1680 1690 1669 1679 0 +3.91(+0.23%)
May 31, 2018 1693 1697 1665 1675 0 -19.47(-1.15%)
May 30, 2018 1684 1699 1672 1695 0 +16.85(+1.00%)
May 29, 2018 1689 1698 1668 1678 0 -18.08(-1.07%)
May 25, 2018 1696 1696 1696 1696 0 -5.97(-0.35%)
May 24, 2018 1706 1712 1685 1702 0 -3.32(-0.19%)
May 23, 2018 1702 1711 1691 1705 0 -3.56(-0.21%)
May 22, 2018 1723 1730 1705 1709 0 -9.77(-0.57%)
May 21, 2018 1717 1734 1703 1718 0 +7.73(+0.45%)
May 18, 2018 1708 1723 1698 1711 0 -4.90(-0.29%)
May 17, 2018 1714 1730 1702 1716 0 +7.10(+0.42%)
May 16, 2018 1702 1720 1694 1708 0 +4.67(+0.27%)
May 15, 2018 1697 1718 1690 1704 0 +2.12(+0.12%)
May 14, 2018 1700 1715 1688 1702 0 +4.46(+0.26%)
May 11, 2018 1695 1711 1690 1697 0 +3.67(+0.22%)
May 10, 2018 1689 1707 1683 1694 0 +9.51(+0.56%)
May 09, 2018 1692 1700 1677 1684 0 -3.25(-0.19%)
May 08, 2018 1685 1712 1672 1687 0 +1.49(+0.09%)
May 07, 2018 1695 1704 1675 1686 0 -9.49(-0.56%)
May 04, 2018 1679 1711 1673 1695 0 +11.11(+0.66%)
May 03, 2018 1722 1731 1675 1684 0 -43.39(-2.51%)
May 02, 2018 1756 1767 1718 1728 0 -11.60(-0.67%)
May 01, 2018 1758 1771 1725 1739 0 -9.12(-0.52%)
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%)
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.