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, 2009 913.23 927.29 903.93 910.90 0 +4.50(+0.50%)
Apr 29, 2009 899.11 915.20 887.58 906.40 0 +12.51(+1.40%)
Apr 28, 2009 888.24 913.86 876.76 893.89 0 -6.10(-0.68%)
Apr 27, 2009 882.50 928.89 874.32 899.99 0 +2.08(+0.23%)
Apr 24, 2009 881.60 914.84 875.64 897.91 0 +5.43(+0.61%)
Apr 23, 2009 934.28 937.60 872.25 892.49 0 -57.18(-6.02%)
Apr 22, 2009 925.81 969.67 921.97 949.66 0 +10.46(+1.11%)
Apr 21, 2009 919.79 947.53 911.92 939.21 0 +11.93(+1.29%)
Apr 20, 2009 967.06 978.50 911.98 927.28 0 -42.37(-4.37%)
Apr 17, 2009 971.26 982.08 961.42 969.65 0 -7.22(-0.74%)
Apr 16, 2009 971.31 993.82 955.99 976.87 0 +11.97(+1.24%)
Apr 15, 2009 956.56 976.48 949.62 964.90 0 +10.31(+1.08%)
Apr 14, 2009 984.80 1008 948.60 954.59 0 -38.98(-3.92%)
Apr 13, 2009 963.41 1004 949.25 993.57 0 +26.04(+2.69%)
Apr 10, 2009 970.38 985.18 952.35 967.53 0 +0.00(+0.00%)
Apr 09, 2009 970.38 985.18 952.35 967.53 0 +12.95(+1.36%)
Apr 08, 2009 951.29 968.90 941.37 954.58 0 +5.85(+0.62%)
Apr 07, 2009 974.43 992.61 941.23 948.73 0 -82.02(-7.96%)
Apr 06, 2009 1030 1043 1011 1031 0 -13.49(-1.29%)
Apr 03, 2009 1035 1049 1025 1044 0 +6.06(+0.58%)
Apr 02, 2009 1046 1061 1028 1038 0 +13.79(+1.35%)
Apr 01, 2009 992.63 1029 980.48 1024 0 +18.31(+1.82%)
Mar 31, 2009 993.95 1023 989.11 1006 0 +19.67(+1.99%)
Mar 30, 2009 1012 1023 967.03 986.41 0 -43.80(-4.25%)
Mar 27, 2009 1029 1044 1012 1030 0 -12.00(-1.15%)
Mar 26, 2009 1040 1061 1027 1042 0 +1.93(+0.19%)
Mar 25, 2009 1055 1066 1015 1040 0 -5.30(-0.51%)
Mar 24, 2009 1038 1069 1029 1046 0 -7.84(-0.74%)
Mar 23, 2009 1030 1057 1026 1053 0 +55.60(+5.57%)
Mar 20, 2009 1023 1030 993.02 997.82 0 -18.99(-1.87%)
Mar 19, 2009 1033 1044 1006 1017 0 -8.45(-0.82%)
Mar 18, 2009 1008 1044 1004 1025 0 +7.33(+0.72%)
Mar 17, 2009 1002 1022 988.61 1018 0 +16.96(+1.69%)
Mar 16, 2009 986.00 1024 981.17 1001 0 +20.60(+2.10%)
Mar 13, 2009 988.80 995.51 960.38 980.37 0 +0.87(+0.09%)
Mar 12, 2009 954.71 986.36 945.33 979.50 0 +21.23(+2.22%)
Mar 11, 2009 971.69 986.29 946.96 958.27 0 -4.98(-0.52%)
Mar 10, 2009 927.79 993.13 915.99 963.26 0 +54.89(+6.04%)
Mar 09, 2009 906.53 946.32 890.20 908.36 0 -9.25(-1.01%)
Mar 06, 2009 918.03 954.74 893.91 917.62 0 +5.00(+0.55%)
Mar 05, 2009 912.40 943.45 892.50 912.62 0 -17.13(-1.84%)
Mar 04, 2009 902.46 947.81 894.66 929.75 0 +31.18(+3.47%)
Mar 03, 2009 897.23 917.06 876.85 898.56 0 +10.80(+1.22%)
Mar 02, 2009 932.15 936.29 884.68 887.76 0 -55.72(-5.91%)
Feb 27, 2009 940.05 974.22 933.12 943.48 0 -9.60(-1.01%)
Feb 26, 2009 983.41 996.45 948.82 953.09 0 -19.04(-1.96%)
Feb 25, 2009 983.90 999.38 960.39 972.13 0 -13.27(-1.35%)
Feb 24, 2009 970.25 1003 953.22 985.40 0 +20.11(+2.08%)
Feb 23, 2009 988.55 998.07 958.61 965.28 0 -17.74(-1.80%)
Feb 20, 2009 960.24 1009 945.83 983.02 0 -20.84(-2.08%)
Feb 19, 2009 1005 1030 988.15 1004 0 +6.94(+0.70%)
Feb 18, 2009 984.38 1009 969.01 996.92 0 +13.12(+1.33%)
Feb 17, 2009 1014 1021 973.02 983.80 0 -56.13(-5.40%)
Feb 16, 2009 1035 1058 1022 1040 0 +0.00(+0.00%)
Feb 13, 2009 1035 1058 1022 1040 0 +6.51(+0.63%)
Feb 12, 2009 999.87 1037 985.36 1033 0 +17.01(+1.67%)
Feb 11, 2009 1034 1043 994.75 1016 0 -15.22(-1.48%)
Feb 10, 2009 1039 1079 1019 1032 0 -25.28(-2.39%)
Feb 09, 2009 1012 1071 1006 1057 0 +39.82(+3.92%)
Feb 06, 2009 986.73 1031 981.11 1017 0 +23.44(+2.36%)
Feb 05, 2009 933.40 1004 927.71 993.65 0 +61.17(+6.56%)
Feb 04, 2009 965.01 974.39 912.64 932.48 0 -48.00(-4.90%)
Feb 03, 2009 994.93 1011 937.69 980.48 0 +2.92(+0.30%)
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.