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 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%)
Oct 01, 2010 1142 1194 1159 1181 0 -5.99(-0.50%)
Sep 30, 2010 1152 1223 1176 1187 0 -30.39(-2.50%)
Sep 29, 2010 1183 1232 1212 1217 0 -9.38(-0.76%)
Sep 28, 2010 1179 1229 1202 1227 0 +11.92(+0.98%)
Sep 27, 2010 1175 1224 1203 1215 0 +4.05(+0.33%)
Sep 24, 2010 1187 1239 1198 1211 0 -6.14(-0.50%)
Sep 23, 2010 1175 1229 1200 1217 0 -5.10(-0.42%)
Sep 22, 2010 1161 1229 1199 1222 0 +22.30(+1.86%)
Sep 21, 2010 1228 1235 1192 1200 0 -14.81(-1.22%)
Sep 20, 2010 1157 1219 1194 1214 0 +16.75(+1.40%)
Sep 17, 2010 1152 1224 1191 1198 0 -1.52(-0.13%)
Sep 15, 2010 1139 1203 1182 1199 0 +11.57(+0.97%)
Sep 14, 2010 1159 1211 1187 1188 0 -22.43(-1.85%)
Sep 13, 2010 1159 1222 1201 1210 0 +9.06(+0.75%)
Sep 10, 2010 1199 1216 1186 1201 0 +29.13(+2.49%)
Sep 09, 2010 1138 1185 1165 1172 0 +2.54(+0.22%)
Sep 08, 2010 1114 1180 1152 1169 0 +16.88(+1.46%)
Sep 07, 2010 1127 1172 1150 1152 0 -19.28(-1.65%)
Sep 03, 2010 1172 1172 1172 0 +12.26(+1.06%)
Sep 02, 2010 1106 1164 1142 1159 0 +13.04(+1.14%)
Sep 01, 2010 1104 1164 1139 1146 0 +17.09(+1.51%)
Aug 31, 2010 1088 1134 1107 1129 0 +8.92(+0.80%)
Aug 30, 2010 1117 1135 1110 1120 0 +4.11(+0.37%)
Aug 27, 2010 1114 1129 1089 1116 0 +7.93(+0.72%)
Aug 26, 2010 1110 1122 1099 1108 0 -60.04(-5.14%)
Aug 25, 2010 1056 1171 1149 1168 0 +6.72(+0.58%)
Aug 24, 2010 1070 1175 1153 1162 0 -17.77(-1.51%)
Aug 23, 2010 1096 1205 1177 1179 0 -4.75(-0.40%)
Aug 20, 2010 1080 1192 1171 1184 0 +3.77(+0.32%)
Aug 19, 2010 1101 1202 1175 1180 0 -17.93(-1.50%)
Aug 18, 2010 1107 1210 1189 1198 0 -0.68(-0.06%)
Aug 17, 2010 1093 1209 1177 1199 0 +23.14(+1.97%)
Aug 16, 2010 1073 1183 1162 1176 0 +0.91(+0.08%)
Aug 13, 2010 1078 1196 1170 1175 0 -13.78(-1.16%)
Aug 12, 2010 1058 1193 1151 1189 0 +21.91(+1.88%)
Aug 11, 2010 1079 1185 1163 1167 0 -31.95(-2.67%)
Aug 10, 2010 1089 1211 1184 1199 0 -1.25(-0.10%)
Aug 09, 2010 1189 1207 1178 1200 0 +29.66(+2.53%)
Aug 06, 2010 1093 1192 1156 1170 0 +5.20(+0.45%)
Aug 05, 2010 1113 1174 1112 1165 0 +35.67(+3.16%)
Aug 04, 2010 1034 1137 1118 1130 0 +4.65(+0.41%)
Aug 03, 2010 1038 1146 1120 1125 0 +0.34(+0.03%)
Aug 02, 2010 1010 1131 1097 1125 0 +34.96(+3.21%)
Jul 30, 2010 1085 1099 1048 1090 0 +27.69(+2.61%)
Jul 29, 2010 991.77 1087 1054 1062 0 -56.62(-5.06%)
Jul 28, 2010 1029 1135 1111 1119 0 -12.58(-1.11%)
Jul 27, 2010 1042 1143 1124 1131 0 +4.35(+0.39%)
Jul 26, 2010 1029 1138 1117 1127 0 +8.73(+0.78%)
Jul 23, 2010 1015 1122 1102 1118 0 +12.04(+1.09%)
Jul 22, 2010 1010 1118 1094 1106 0 +14.61(+1.34%)
Jul 21, 2010 1010 1105 1085 1091 0 -7.59(-0.69%)
Jul 20, 2010 996.56 1101 1068 1099 0 +21.64(+2.01%)
Jul 19, 2010 993.52 1086 1070 1077 0 +0.19(+0.02%)
Jul 16, 2010 988.43 1109 1075 1077 0 -16.98(-1.55%)
Jul 15, 2010 1087 1100 1081 1094 0 -2.57(-0.23%)
Jul 14, 2010 1092 1104 1087 1097 0 -1.77(-0.16%)
Jul 13, 2010 1091 1110 1091 1098 0 +8.46(+0.78%)
Jul 12, 2010 1085 1094 1080 1090 0 -8.51(-0.77%)
Jul 09, 2010 998.20 1102 1079 1098 0 +6.48(+0.59%)
Jul 08, 2010 991.09 1095 1079 1092 0 +14.49(+1.34%)
Jul 07, 2010 957.70 1079 1050 1078 0 +26.30(+2.50%)
Jul 06, 2010 1008 1068 1004 1051 0 +46.05(+4.58%)
Jul 02, 2010 947.75 1020 991.40 1005 0 -4.35(-0.43%)
Jul 01, 2010 956.42 1023 997.69 1010 0 -1.31(-0.13%)
Jun 30, 2010 957.95 1026 1006 1011 0 -6.73(-0.66%)
Jun 29, 2010 978.09 1042 1014 1018 0 -29.46(-2.81%)
Jun 25, 2010 1043 1057 1038 1047 0 +3.05(+0.29%)
Jun 24, 2010 1002 1068 1037 1044 0 -19.43(-1.83%)
Jun 23, 2010 991.92 1072 1045 1063 0 +8.03(+0.76%)
Jun 22, 2010 1011 1077 1053 1055 0 -17.57(-1.64%)
Jun 21, 2010 1026 1089 1065 1073 0 +2.01(+0.19%)
Jun 18, 2010 1013 1085 1066 1071 0 -7.91(-0.73%)
Jun 17, 2010 1006 1085 1060 1079 0 +16.71(+1.57%)
Jun 16, 2010 1001 1068 1050 1062 0 -3.68(-0.35%)
Jun 15, 2010 978.05 1067 1031 1066 0 +37.78(+3.67%)
Jun 14, 2010 1028 1040 1024 1028 0 +0.88(+0.09%)
Jun 11, 2010 1005 1029 999.28 1027 0 +14.78(+1.46%)
Jun 10, 2010 6400 1027 1003 1012 0 +47.71(+4.95%)
Jun 09, 2010 960.38 987.77 956.26 964.66 0 +13.04(+1.37%)
Jun 08, 2010 946.29 995.07 935.19 951.62 0 -52.15(-5.20%)
Jun 07, 2010 933.69 1027 1003 1004 0 -14.88(-1.46%)
Jun 04, 2010 932.54 1040 1015 1019 0 -21.50(-2.07%)
Jun 03, 2010 951.92 1046 1029 1040 0 +1.54(+0.15%)
Jun 02, 2010 937.52 1040 1016 1039 0 +21.28(+2.09%)
Jun 01, 2010 932.85 1039 1012 1017 0 -11.08(-1.08%)
May 28, 2010 1028 1028 1028 0 -7.71(-0.74%)
May 27, 2010 1020 1038 1017 1036 0 +14.01(+1.37%)
May 26, 2010 922.78 1033 1012 1022 0 +8.49(+0.84%)
May 25, 2010 907.42 1017 990.30 1014 0 -8.89(-0.87%)
May 24, 2010 935.72 1039 1020 1023 0 -13.08(-1.26%)
May 21, 2010 1019 1047 1015 1036 0 -0.39(-0.04%)
May 20, 2010 949.54 1058 1034 1036 0 -44.73(-4.14%)
May 19, 2010 985.34 1089 1068 1081 0 -7.70(-0.71%)
May 18, 2010 1006 1116 1086 1088 0 -9.46(-0.86%)
May 17, 2010 996.46 1109 1078 1098 0 +6.45(+0.59%)
May 14, 2010 995.25 1108 1083 1091 0 -14.96(-1.35%)
May 13, 2010 1029 1135 1100 1106 0 -22.58(-2.00%)
May 12, 2010 1001 1132 1093 1129 0 +31.71(+2.89%)
May 11, 2010 1099 1108 1089 1097 0 +5.48(+0.50%)
May 10, 2010 992.25 1095 1081 1092 0 +22.30(+2.09%)
May 07, 2010 1066 1084 1051 1069 0 +6.58(+0.62%)
May 06, 2010 1080 1095 1028 1063 0 -10.86(-1.01%)
May 05, 2010 1078 1098 1070 1074 0 -18.14(-1.66%)
May 04, 2010 1121 1133 1082 1092 0 -41.83(-3.69%)
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.