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 (%)
Sep 30, 2011 1058 1073 1038 1042 0 -29.68(-2.77%)
Sep 29, 2011 1074 1083 1053 1072 0 +18.78(+1.78%)
Sep 28, 2011 1080 1087 1052 1053 0 -27.27(-2.52%)
Sep 27, 2011 1085 1108 1067 1080 0 +25.17(+2.39%)
Sep 26, 2011 1053 1057 1013 1055 0 +12.42(+1.19%)
Sep 23, 2011 1035 1060 1028 1043 0 -3.09(-0.30%)
Sep 22, 2011 1079 1086 1029 1046 0 -67.59(-6.07%)
Sep 21, 2011 1152 1156 1113 1114 0 -36.95(-3.21%)
Sep 20, 2011 1156 1168 1146 1151 0 +0.17(+0.01%)
Sep 19, 2011 1154 1159 1136 1150 0 -27.41(-2.33%)
Sep 16, 2011 1177 1191 1167 1178 0 +13.12(+1.13%)
Sep 15, 2011 1151 1167 1138 1165 0 +23.05(+2.02%)
Sep 14, 2011 1130 1153 1116 1142 0 +14.56(+1.29%)
Sep 13, 2011 1125 1135 1116 1127 0 +2.61(+0.23%)
Sep 12, 2011 1112 1131 1100 1124 0 -3.69(-0.33%)
Sep 09, 2011 1137 1140 1114 1128 0 -21.35(-1.86%)
Sep 08, 2011 1158 1171 1146 1149 0 -17.65(-1.51%)
Sep 07, 2011 1146 1174 1142 1167 0 +36.91(+3.27%)
Sep 06, 2011 1111 1134 1105 1130 0 -10.58(-0.93%)
Sep 02, 2011 1141 1141 1141 0 -29.54(-2.52%)
Sep 01, 2011 1180 1190 1165 1170 0 -9.60(-0.81%)
Aug 31, 2011 1190 1196 1169 1180 0 -2.90(-0.25%)
Aug 30, 2011 1177 1191 1165 1183 0 -0.24(-0.02%)
Aug 29, 2011 1157 1191 1155 1183 0 +39.87(+3.49%)
Aug 26, 2011 1121 1155 1105 1143 0 +13.72(+1.21%)
Aug 25, 2011 1162 1163 1125 1129 0 -29.52(-2.55%)
Aug 24, 2011 1148 1164 1138 1159 0 +4.62(+0.40%)
Aug 23, 2011 1122 1156 1114 1154 0 +40.76(+3.66%)
Aug 22, 2011 1143 1154 1108 1114 0 -6.87(-0.61%)
Aug 19, 2011 1111 1148 1107 1120 0 -6.41(-0.57%)
Aug 18, 2011 1134 1143 1109 1127 0 -38.55(-3.31%)
Aug 17, 2011 1162 1181 1156 1165 0 +11.46(+0.99%)
Aug 16, 2011 1151 1165 1139 1154 0 -9.65(-0.83%)
Aug 15, 2011 1137 1171 1132 1164 0 +34.61(+3.07%)
Aug 12, 2011 1143 1149 1122 1129 0 -7.41(-0.65%)
Aug 11, 2011 1098 1153 1093 1136 0 +52.84(+4.88%)
Aug 10, 2011 1114 1125 1079 1084 0 -50.10(-4.42%)
Aug 09, 2011 1136 1136 1066 1134 0 +50.65(+4.68%)
Aug 08, 2011 1136 1148 1080 1083 0 -90.88(-7.74%)
Aug 05, 2011 1167 1186 1128 1174 0 +17.27(+1.49%)
Aug 04, 2011 1211 1218 1156 1157 0 -71.63(-5.83%)
Aug 03, 2011 1199 1234 1191 1228 0 +26.86(+2.24%)
Aug 02, 2011 1222 1235 1197 1201 0 -56.12(-4.46%)
Aug 01, 2011 1258 1278 1241 1258 0 +1.83(+0.15%)
Jul 29, 2011 1258 1279 1248 1256 0 -14.72(-1.16%)
Jul 28, 2011 1294 1306 1258 1270 0 -13.62(-1.06%)
Jul 27, 2011 1300 1306 1278 1284 0 -21.97(-1.68%)
Jul 26, 2011 1321 1327 1301 1306 0 -12.55(-0.95%)
Jul 25, 2011 1316 1330 1307 1319 0 -12.18(-0.92%)
Jul 22, 2011 1329 1336 1321 1331 0 -1.22(-0.09%)
Jul 21, 2011 1313 1340 1303 1332 0 +34.11(+2.63%)
Jul 20, 2011 1282 1307 1274 1298 0 +23.90(+1.88%)
Jul 19, 2011 1242 1278 1238 1274 0 +36.10(+2.92%)
Jul 18, 2011 1256 1261 1232 1238 0 -27.89(-2.20%)
Jul 15, 2011 1254 1270 1250 1266 0 +14.70(+1.17%)
Jul 14, 2011 1272 1286 1248 1251 0 -18.34(-1.44%)
Jul 13, 2011 1280 1291 1265 1269 0 -4.17(-0.33%)
Jul 12, 2011 1262 1283 1262 1274 0 +6.13(+0.48%)
Jul 11, 2011 1277 1284 1261 1267 0 -24.33(-1.88%)
Jul 08, 2011 1271 1294 1263 1292 0 +12.86(+1.01%)
Jul 07, 2011 1292 1299 1272 1279 0 +0.25(+0.02%)
Jul 06, 2011 1281 1288 1266 1279 0 -7.85(-0.61%)
Jul 05, 2011 1279 1290 1265 1287 0 +8.40(+0.66%)
Jul 01, 2011 1278 1278 1278 0 +22.85(+1.82%)
Jun 30, 2011 1258 1266 1247 1255 0 -0.21(-0.02%)
Jun 29, 2011 1240 1262 1234 1255 0 +24.78(+2.01%)
Jun 28, 2011 1229 1237 1220 1231 0 +5.45(+0.44%)
Jun 27, 2011 1220 1233 1215 1225 0 +9.66(+0.79%)
Jun 24, 2011 1219 1227 1209 1216 0 -1.66(-0.14%)
Jun 23, 2011 1221 1230 1202 1217 0 -20.57(-1.66%)
Jun 22, 2011 1243 1257 1235 1238 0 -11.54(-0.92%)
Jun 21, 2011 1245 1260 1237 1249 0 +14.05(+1.14%)
Jun 20, 2011 1236 1239 1231 1235 0 +4.47(+0.36%)
Jun 17, 2011 1225 1240 1217 1231 0 +16.04(+1.32%)
Jun 16, 2011 1221 1234 1193 1215 0 -5.38(-0.44%)
Jun 15, 2011 1236 1240 1213 1220 0 -26.44(-2.12%)
Jun 14, 2011 1236 1249 1227 1247 0 +19.23(+1.57%)
Jun 13, 2011 1231 1238 1218 1227 0 +3.05(+0.25%)
Jun 10, 2011 1245 1249 1222 1224 0 -25.46(-2.04%)
Jun 09, 2011 1241 1260 1229 1250 0 +11.25(+0.91%)
Jun 08, 2011 1252 1256 1234 1239 0 -18.69(-1.49%)
Jun 07, 2011 1274 1275 1255 1257 0 -8.68(-0.69%)
Jun 06, 2011 1277 1285 1263 1266 0 -14.62(-1.14%)
Jun 03, 2011 1285 1294 1276 1281 0 -12.55(-0.97%)
May 24, 2011 1297 1307 1286 1293 0 -1.86(-0.14%)
May 23, 2011 1299 1305 1288 1295 0 -18.58(-1.41%)
May 20, 2011 1317 1324 1302 1314 0 -4.96(-0.38%)
May 19, 2011 1335 1336 1302 1318 0 -12.20(-0.92%)
May 18, 2011 1325 1337 1317 1331 0 +5.91(+0.45%)
May 17, 2011 1323 1332 1315 1325 0 -5.90(-0.44%)
May 16, 2011 1333 1345 1324 1331 0 -3.66(-0.27%)
May 13, 2011 1333 1344 1324 1334 0 -1.16(-0.09%)
May 12, 2011 1338 1345 1319 1336 0 -4.55(-0.34%)
May 11, 2011 1342 1364 1331 1340 0 -29.58(-2.16%)
May 10, 2011 1377 1384 1356 1370 0 -14.32(-1.03%)
May 09, 2011 1377 1389 1367 1384 0 +9.92(+0.72%)
May 06, 2011 1386 1396 1362 1374 0 -2.69(-0.20%)
May 05, 2011 1391 1401 1371 1377 0 -23.06(-1.65%)
May 04, 2011 1409 1419 1383 1400 0 -1.56(-0.11%)
May 03, 2011 1443 1446 1391 1401 0 -59.72(-4.09%)
May 02, 2011 1459 1464 1458 1461 0 -2.88(-0.20%)
Apr 29, 2011 1446 1467 1436 1464 0 +26.91(+1.87%)
Apr 28, 2011 1449 1459 1423 1437 0 -3.35(-0.23%)
Apr 27, 2011 1447 1450 1422 1440 0 -2.70(-0.19%)
Apr 26, 2011 1432 1447 1422 1443 0 +18.84(+1.32%)
Apr 25, 2011 1429 1433 1413 1424 0 -5.70(-0.40%)
Apr 21, 2011 1426 1433 1418 1430 0 +11.25(+0.79%)
Apr 20, 2011 1408 1425 1403 1419 0 +30.53(+2.20%)
Apr 19, 2011 1373 1392 1368 1388 0 +17.95(+1.31%)
Apr 18, 2011 1372 1384 1356 1370 0 -18.38(-1.32%)
Apr 15, 2011 1395 1404 1381 1389 0 -1.35(-0.10%)
Apr 14, 2011 1389 1398 1378 1390 0 +0.05(+0.00%)
Apr 13, 2011 1409 1416 1385 1390 0 -10.83(-0.77%)
Apr 12, 2011 1405 1415 1393 1401 0 -11.73(-0.83%)
Apr 11, 2011 1409 1428 1403 1412 0 +8.30(+0.59%)
Apr 08, 2011 1437 1442 1400 1404 0 -34.00(-2.36%)
Apr 07, 2011 1438 1445 1424 1438 0 -0.15(-0.01%)
Apr 06, 2011 1462 1467 1434 1438 0 -20.34(-1.39%)
Apr 05, 2011 1447 1465 1442 1459 0 +12.15(+0.84%)
Apr 04, 2011 1454 1456 1436 1446 0 +2.42(+0.17%)
Apr 01, 2011 1445 1454 1429 1444 0 +20.33(+1.43%)
Mar 31, 2011 1428 1446 1419 1424 0 -1.65(-0.12%)
Mar 30, 2011 1426 1431 1418 1425 0 +15.21(+1.08%)
Mar 29, 2011 1396 1413 1393 1410 0 +10.61(+0.76%)
Mar 28, 2011 1402 1418 1396 1400 0 +4.00(+0.29%)
Mar 25, 2011 1400 1411 1385 1396 0 -14.08(-1.00%)
Mar 24, 2011 1414 1422 1397 1410 0 -2.72(-0.19%)
Mar 23, 2011 1412 1421 1402 1412 0 +8.83(+0.63%)
Mar 22, 2011 1406 1412 1392 1404 0 +6.14(+0.44%)
Mar 21, 2011 1393 1402 1390 1397 0 +35.31(+2.59%)
Mar 18, 2011 1370 1375 1354 1362 0 +8.61(+0.64%)
Mar 17, 2011 1371 1376 1350 1353 0 +9.53(+0.71%)
Mar 16, 2011 1376 1381 1333 1344 0 -35.22(-2.55%)
Mar 15, 2011 1371 1389 1366 1379 0 -10.26(-0.74%)
Mar 14, 2011 1389 1406 1375 1389 0 -12.65(-0.90%)
Mar 11, 2011 1376 1409 1363 1402 0 +20.09(+1.45%)
Mar 10, 2011 1406 1415 1378 1382 0 -42.15(-2.96%)
Mar 09, 2011 1433 1437 1415 1424 0 -13.23(-0.92%)
Mar 08, 2011 1431 1443 1421 1437 0 +11.31(+0.79%)
Mar 07, 2011 1445 1451 1419 1426 0 -16.65(-1.15%)
Mar 04, 2011 1461 1469 1430 1443 0 -8.81(-0.61%)
Mar 03, 2011 1446 1460 1436 1452 0 +13.63(+0.95%)
Mar 02, 2011 1425 1448 1417 1438 0 +5.53(+0.39%)
Mar 01, 2011 1463 1472 1425 1432 0 +30.79(+2.20%)
Feb 28, 2011 1360 1416 1391 1402 0 +12.58(+0.91%)
Feb 25, 2011 1340 1394 1374 1389 0 +18.09(+1.32%)
Feb 24, 2011 1323 1380 1354 1371 0 +12.30(+0.91%)
Feb 23, 2011 1352 1393 1341 1359 0 -34.42(-2.47%)
Feb 22, 2011 1368 1430 1389 1393 0 -27.87(-1.96%)
Feb 18, 2011 1421 1421 1421 0 +4.01(+0.28%)
Feb 17, 2011 1366 1421 1389 1417 0 +7.92(+0.56%)
Feb 16, 2011 1401 1422 1387 1409 0 +23.49(+1.70%)
Feb 15, 2011 1351 1395 1374 1385 0 -6.51(-0.47%)
Feb 14, 2011 1335 1397 1374 1392 0 +15.07(+1.09%)
Feb 11, 2011 1308 1380 1343 1377 0 +30.13(+2.24%)
Feb 10, 2011 1363 1377 1327 1347 0 -15.98(-1.17%)
Feb 09, 2011 1328 1382 1350 1363 0 -0.44(-0.03%)
Feb 08, 2011 1321 1366 1349 1363 0 +3.92(+0.29%)
Feb 07, 2011 1325 1372 1356 1359 0 -3.63(-0.27%)
Feb 04, 2011 1312 1365 1337 1363 0 +15.27(+1.13%)
Feb 03, 2011 1302 1354 1326 1348 0 +4.07(+0.30%)
Feb 02, 2011 1292 1351 1326 1344 0 +15.87(+1.20%)
Feb 01, 2011 1289 1348 1316 1328 0 +51.89(+4.07%)
Jan 31, 2011 1280 1293 1264 1276 0 +2.13(+0.17%)
Jan 28, 2011 1265 1311 1269 1274 0 -28.75(-2.21%)
Jan 27, 2011 1267 1316 1294 1302 0 -2.82(-0.22%)
Jan 26, 2011 1309 1317 1294 1305 0 +9.76(+0.75%)
Jan 25, 2011 1258 1304 1285 1295 0 -4.72(-0.36%)
Jan 24, 2011 1256 1309 1285 1300 0 -1.88(-0.14%)
Jan 21, 2011 1271 1319 1296 1302 0 +3.89(+0.30%)
Jan 20, 2011 1272 1314 1265 1298 0 -19.01(-1.44%)
Jan 19, 2011 1299 1346 1309 1317 0 +2.77(+0.21%)
Jan 18, 2011 1316 1337 1307 1314 0 -0.90(-0.07%)
Jan 14, 2011 1315 1315 1315 0 +13.17(+1.01%)
Jan 13, 2011 1238 1306 1275 1302 0 +29.15(+2.29%)
Jan 12, 2011 1224 1283 1260 1273 0 +17.81(+1.42%)
Jan 11, 2011 1218 1264 1248 1255 0 +4.57(+0.37%)
Jan 10, 2011 1201 1261 1236 1251 0 +1.25(+0.10%)
Jan 07, 2011 1212 1257 1231 1249 0 +4.21(+0.34%)
Jan 06, 2011 1192 1254 1224 1245 0 +24.97(+2.05%)
Jan 05, 2011 1173 1231 1207 1220 0 +10.99(+0.91%)
Jan 04, 2011 1216 1227 1203 1209 0 -4.21(-0.35%)
Jan 03, 2011 1174 1221 1201 1213 0 +9.53(+0.79%)
Dec 31, 2010 1158 1209 1191 1204 0 +5.92(+0.49%)
Dec 30, 2010 1153 1203 1189 1198 0 +6.40(+0.54%)
Dec 29, 2010 1151 1201 1184 1192 0 +1.51(+0.13%)
Dec 28, 2010 1157 1204 1181 1190 0 -4.49(-0.38%)
Dec 27, 2010 1157 1203 1188 1195 0 -3.13(-0.26%)
Dec 23, 2010 1164 1211 1192 1198 0 -7.40(-0.61%)
Dec 22, 2010 1151 1211 1182 1205 0 +14.70(+1.23%)
Dec 21, 2010 1153 1203 1183 1190 0 +2.05(+0.17%)
Dec 20, 2010 1192 1198 1181 1188 0 +5.22(+0.44%)
Dec 17, 2010 1146 1191 1175 1183 0 -3.71(-0.31%)
Dec 16, 2010 1144 1197 1178 1187 0 +4.53(+0.38%)
Dec 15, 2010 1156 1204 1180 1182 0 -14.14(-1.18%)
Dec 14, 2010 1200 1204 1191 1196 0 -10.18(-0.84%)
Dec 10, 2010 1156 1212 1188 1207 0 +13.49(+1.13%)
Dec 09, 2010 1151 1201 1181 1193 0 +8.37(+0.71%)
Dec 08, 2010 1152 1203 1177 1185 0 -6.81(-0.57%)
Dec 07, 2010 1164 1206 1187 1192 0 -2.10(-0.18%)
Dec 06, 2010 1206 1219 1184 1194 0 -1.97(-0.16%)
Dec 03, 2010 1177 1200 1171 1196 0 +15.27(+1.29%)
Dec 02, 2010 1157 1182 1152 1180 0 +19.94(+1.72%)
Dec 01, 2010 1156 1163 1145 1160 0 +19.02(+1.67%)
Nov 30, 2010 1132 1151 1126 1141 0 +1.14(+0.10%)
Nov 29, 2010 1144 1151 1127 1140 0 -13.35(-1.16%)
Nov 26, 2010 1153 1169 1150 1154 0 -9.80(-0.84%)
Nov 24, 2010 1154 1163 1163 1163 0 +19.33(+1.69%)
Nov 23, 2010 1154 1156 1137 1144 0 -18.16(-1.56%)
Nov 22, 2010 1161 1169 1152 1162 0 -0.07(-0.01%)
Nov 19, 2010 1164 1168 1155 1162 0 -1.14(-0.10%)
Nov 18, 2010 1160 1173 1152 1163 0 +15.80(+1.38%)
Nov 17, 2010 1145 1156 1137 1148 0 +1.36(+0.12%)
Nov 16, 2010 1158 1166 1137 1146 0 -23.19(-1.98%)
Nov 15, 2010 1172 1181 1162 1169 0 +1.71(+0.15%)
Nov 12, 2010 1185 1187 1160 1168 0 -23.44(-1.97%)
Nov 11, 2010 1193 1203 1178 1191 0 -3.28(-0.27%)
Nov 10, 2010 1152 1198 1179 1194 0 +2.39(+0.20%)
Nov 09, 2010 1195 1211 1180 1192 0 -3.27(-0.27%)
Nov 08, 2010 1156 1200 1186 1195 0 -4.13(-0.34%)
Nov 05, 2010 1215 1220 1194 1200 0 -7.53(-0.62%)
Nov 04, 2010 1200 1212 1178 1207 0 +13.45(+1.13%)
Nov 03, 2010 1196 1202 1178 1194 0 -4.07(-0.34%)
Nov 02, 2010 1248 1231 1172 1198 0 -57.91(-4.61%)
Nov 01, 2010 1259 1275 1252 1256 0 +3.61(+0.29%)
Oct 29, 2010 1196 1261 1225 1252 0 +3.69(+0.30%)
Oct 28, 2010 1273 1282 1238 1248 0 +0.69(+0.06%)
Oct 27, 2010 1203 1253 1232 1248 0 -15.57(-1.23%)
Oct 25, 2010 1260 1274 1257 1263 0 +11.87(+0.95%)
Oct 22, 2010 1208 1257 1237 1251 0 +4.85(+0.39%)
Oct 21, 2010 1209 1259 1238 1246 0 +2.50(+0.20%)
Oct 20, 2010 1194 1252 1230 1244 0 +15.60(+1.27%)
Oct 19, 2010 1237 1244 1214 1228 0 -20.20(-1.62%)
Oct 18, 2010 1205 1252 1233 1249 0 +7.27(+0.59%)
Oct 15, 2010 1214 1254 1231 1241 0 -2.41(-0.19%)
Oct 14, 2010 1208 1251 1235 1244 0 -0.60(-0.05%)
Oct 13, 2010 1204 1256 1234 1244 0 +18.59(+1.52%)
Oct 12, 2010 1215 1231 1207 1226 0 +9.11(+0.75%)
Oct 11, 2010 1179 1226 1202 1217 0 -0.89(-0.07%)
Oct 08, 2010 1179 1237 1207 1217 0 +13.31(+1.11%)
Oct 07, 2010 1197 1208 1187 1204 0 +12.40(+1.04%)
Oct 06, 2010 1194 1206 1187 1192 0 -1.54(-0.13%)
Oct 05, 2010 1141 1199 1162 1193 0 +21.69(+1.85%)
Oct 04, 2010 1141 1185 1162 1172 0 -9.27(-0.79%)
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.