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, 2015 1665 1687 1657 1681 0 +9.23(+0.55%)
Aug 28, 2015 1663 1683 1654 1671 0 +2.22(+0.13%)
Aug 27, 2015 1643 1685 1637 1669 0 +35.85(+2.19%)
Aug 26, 2015 1628 1642 1601 1633 0 +35.31(+2.21%)
Aug 25, 2015 1653 1661 1596 1598 0 -21.56(-1.33%)
Aug 24, 2015 1595 1655 1570 1620 0 -48.31(-2.90%)
Aug 21, 2015 1692 1709 1664 1668 0 -40.22(-2.35%)
Aug 20, 2015 1711 1729 1702 1708 0 -17.06(-0.99%)
Aug 19, 2015 1752 1757 1720 1725 0 -35.29(-2.00%)
Aug 18, 2015 1755 1780 1749 1760 0 -0.19(-0.01%)
Aug 17, 2015 1734 1767 1724 1761 0 +7.42(+0.42%)
Aug 14, 2015 1753 1765 1745 1753 0 -7.62(-0.43%)
Aug 13, 2015 1752 1780 1741 1761 0 +10.76(+0.61%)
Aug 12, 2015 1713 1754 1698 1750 0 +23.91(+1.39%)
Aug 11, 2015 1728 1738 1708 1726 0 -15.73(-0.90%)
Aug 10, 2015 1741 1754 1728 1742 0 +9.04(+0.52%)
Aug 07, 2015 1770 1779 1723 1733 0 -45.32(-2.55%)
Aug 06, 2015 1801 1806 1758 1778 0 -15.47(-0.86%)
Aug 05, 2015 1808 1814 1778 1794 0 -5.55(-0.31%)
Aug 04, 2015 1780 1834 1768 1799 0 +14.77(+0.83%)
Aug 03, 2015 1779 1805 1773 1784 0 +4.11(+0.23%)
Jul 31, 2015 1805 1812 1775 1780 0 -18.84(-1.05%)
Jul 30, 2015 1796 1811 1777 1799 0 -30.21(-1.65%)
Jul 29, 2015 1829 1842 1819 1829 0 -9.16(-0.50%)
Jul 28, 2015 1807 1842 1794 1839 0 +39.29(+2.18%)
Jul 27, 2015 1791 1807 1783 1799 0 -0.56(-0.03%)
Jul 24, 2015 1823 1828 1792 1800 0 -27.22(-1.49%)
Jul 23, 2015 1826 1846 1816 1827 0 +1.57(+0.09%)
Jul 22, 2015 1812 1834 1807 1825 0 +11.82(+0.65%)
Jul 21, 2015 1832 1840 1806 1814 0 -22.00(-1.20%)
Jul 20, 2015 1835 1847 1820 1836 0 -3.20(-0.17%)
Jul 17, 2015 1834 1844 1813 1839 0 +3.87(+0.21%)
Jul 16, 2015 1830 1842 1821 1835 0 +17.70(+0.97%)
Jul 15, 2015 1828 1833 1805 1817 0 -11.79(-0.64%)
Jul 14, 2015 1819 1834 1814 1829 0 +11.67(+0.64%)
Jul 13, 2015 1820 1827 1808 1817 0 +10.48(+0.58%)
Jul 10, 2015 1822 1827 1800 1807 0 +7.93(+0.44%)
Jul 09, 2015 1821 1833 1793 1799 0 -9.85(-0.54%)
Jul 08, 2015 1826 1834 1806 1809 0 -26.52(-1.44%)
Jul 07, 2015 1831 1842 1787 1835 0 +6.01(+0.33%)
Jul 06, 2015 1838 1853 1818 1829 0 -32.73(-1.76%)
Jul 02, 2015 1862 1862 1862 1862 0 -3.33(-0.18%)
Jul 01, 2015 1859 1877 1844 1865 0 +22.54(+1.22%)
Jun 30, 2015 1863 1877 1839 1843 0 -5.46(-0.30%)
Jun 29, 2015 1881 1894 1847 1848 0 -43.28(-2.29%)
Jun 26, 2015 1923 1935 1885 1892 0 -32.56(-1.69%)
Jun 25, 2015 1955 1957 1920 1924 0 -24.60(-1.26%)
Jun 24, 2015 1967 1973 1946 1949 0 -22.07(-1.12%)
Jun 23, 2015 1973 1983 1957 1971 0 +5.37(+0.27%)
Jun 22, 2015 1958 1970 1949 1965 0 +16.12(+0.83%)
Jun 19, 2015 1943 1956 1940 1949 0 +4.05(+0.21%)
Jun 18, 2015 1937 1958 1934 1945 0 +13.87(+0.72%)
Jun 17, 2015 1934 1956 1908 1931 0 -13.26(-0.68%)
Jun 16, 2015 1940 1951 1934 1945 0 +5.94(+0.31%)
Jun 15, 2015 1942 1948 1930 1939 0 -19.19(-0.98%)
Jun 12, 2015 1953 1961 1944 1958 0 -4.54(-0.23%)
Jun 11, 2015 1966 1983 1955 1962 0 -5.11(-0.26%)
Jun 10, 2015 1930 1972 1928 1968 0 +42.63(+2.21%)
Jun 09, 2015 1927 1941 1922 1925 0 +0.58(+0.03%)
Jun 08, 2015 1931 1943 1917 1924 0 -3.35(-0.17%)
Jun 05, 2015 1934 1940 1916 1928 0 -10.67(-0.55%)
Jun 04, 2015 1958 1968 1934 1938 0 -32.71(-1.66%)
Jun 03, 2015 1984 1987 1959 1971 0 -6.36(-0.32%)
Jun 02, 2015 1980 1990 1966 1977 0 -6.83(-0.34%)
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.