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 (%)
Jul 29, 2016 1674 1698 1672 1688 0 +7.32(+0.44%)
Jul 28, 2016 1645 1684 1633 1680 0 +46.71(+2.86%)
Jul 27, 2016 1635 1645 1622 1634 0 -1.11(-0.07%)
Jul 26, 2016 1630 1646 1626 1635 0 +4.94(+0.30%)
Jul 25, 2016 1634 1641 1625 1630 0 -5.98(-0.37%)
Jul 22, 2016 1625 1641 1618 1636 0 +11.55(+0.71%)
Jul 21, 2016 1622 1640 1613 1624 0 +1.38(+0.09%)
Jul 20, 2016 1618 1629 1607 1623 0 +2.28(+0.14%)
Jul 19, 2016 1637 1642 1614 1620 0 -22.93(-1.40%)
Jul 18, 2016 1635 1652 1629 1643 0 +10.53(+0.64%)
Jul 15, 2016 1622 1637 1611 1633 0 +14.77(+0.91%)
Jul 14, 2016 1616 1625 1606 1618 0 +10.92(+0.68%)
Jul 13, 2016 1611 1618 1594 1607 0 -3.91(-0.24%)
Jul 12, 2016 1608 1622 1594 1611 0 +8.09(+0.50%)
Jul 11, 2016 1614 1622 1600 1603 0 -9.84(-0.61%)
Jul 08, 2016 1613 1614 1566 1613 0 +47.16(+3.01%)
Jul 07, 2016 1575 1594 1558 1566 0 -1.53(-0.10%)
Jul 06, 2016 1567 1567 1567 1567 0 +6.26(+0.40%)
Jul 05, 2016 1576 1581 1547 1561 0 -20.52(-1.30%)
Jul 01, 2016 1581 1581 1581 1581 0 -9.35(-0.59%)
Jun 30, 2016 1557 1594 1550 1591 0 +38.04(+2.45%)
Jun 29, 2016 1533 1559 1531 1553 0 +31.95(+2.10%)
Jun 28, 2016 1500 1524 1491 1521 0 +41.26(+2.79%)
Jun 27, 2016 1509 1515 1471 1480 0 -43.50(-2.86%)
Jun 24, 2016 1544 1566 1515 1523 0 -74.26(-4.65%)
Jun 23, 2016 1592 1604 1587 1597 0 +18.89(+1.20%)
Jun 22, 2016 1579 1595 1574 1578 0 +0.84(+0.05%)
Jun 21, 2016 1594 1598 1568 1578 0 -11.47(-0.72%)
Jun 20, 2016 1599 1608 1587 1589 0 +5.06(+0.32%)
Jun 17, 2016 1572 1596 1567 1584 0 +7.68(+0.49%)
Jun 16, 2016 1570 1582 1556 1576 0 -2.49(-0.16%)
Jun 15, 2016 1574 1596 1568 1579 0 +7.26(+0.46%)
Jun 14, 2016 1568 1585 1555 1572 0 -1.42(-0.09%)
Jun 13, 2016 1613 1620 1570 1573 0 -48.26(-2.98%)
Jun 10, 2016 1636 1642 1610 1621 0 -26.43(-1.60%)
Jun 09, 2016 1641 1654 1624 1648 0 +0.56(+0.03%)
Jun 08, 2016 1652 1663 1639 1647 0 +0.10(+0.01%)
Jun 07, 2016 1653 1658 1640 1647 0 -0.93(-0.06%)
Jun 06, 2016 1651 1666 1640 1648 0 +3.03(+0.18%)
Jun 03, 2016 1642 1655 1635 1645 0 +2.44(+0.15%)
Jun 02, 2016 1619 1653 1612 1642 0 +18.81(+1.16%)
Jun 01, 2016 1617 1629 1602 1624 0 +6.53(+0.40%)
May 31, 2016 1626 1640 1606 1617 0 -5.45(-0.34%)
May 27, 2016 1623 1623 1623 1623 0 +4.42(+0.27%)
May 26, 2016 1615 1636 1603 1618 0 +17.63(+1.10%)
May 25, 2016 1594 1614 1585 1601 0 +13.51(+0.85%)
May 24, 2016 1563 1595 1553 1587 0 +45.88(+2.98%)
May 23, 2016 1515 1555 1511 1541 0 +22.88(+1.51%)
May 20, 2016 1479 1528 1474 1518 0 +46.41(+3.15%)
May 19, 2016 1442 1474 1428 1472 0 +23.23(+1.60%)
May 18, 2016 1436 1463 1429 1449 0 +11.62(+0.81%)
May 17, 2016 1442 1458 1432 1437 0 -13.51(-0.93%)
May 16, 2016 1440 1462 1435 1450 0 +3.31(+0.23%)
May 13, 2016 1468 1473 1437 1447 0 -26.42(-1.79%)
May 12, 2016 1467 1485 1457 1474 0 +15.19(+1.04%)
May 11, 2016 1465 1476 1452 1458 0 -9.79(-0.67%)
May 10, 2016 1454 1470 1449 1468 0 +22.12(+1.53%)
May 09, 2016 1461 1472 1431 1446 0 -15.14(-1.04%)
May 06, 2016 1454 1467 1445 1461 0 +6.09(+0.42%)
May 05, 2016 1485 1496 1449 1455 0 -26.73(-1.80%)
May 04, 2016 1483 1500 1469 1482 0 -4.43(-0.30%)
May 03, 2016 1511 1531 1479 1486 0 -30.37(-2.00%)
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.