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, 2016 1634 1651 1621 1649 0 +20.49(+1.26%)
Aug 30, 2016 1621 1640 1616 1628 0 +6.94(+0.43%)
Aug 29, 2016 1612 1628 1603 1621 0 +13.92(+0.87%)
Aug 26, 2016 1624 1630 1598 1607 0 -7.60(-0.47%)
Aug 25, 2016 1632 1638 1611 1615 0 -20.75(-1.27%)
Aug 24, 2016 1656 1659 1629 1636 0 -22.42(-1.35%)
Aug 23, 2016 1655 1671 1650 1658 0 +9.11(+0.55%)
Aug 22, 2016 1641 1653 1632 1649 0 +8.70(+0.53%)
Aug 19, 2016 1636 1646 1626 1640 0 -2.34(-0.14%)
Aug 18, 2016 1650 1659 1638 1643 0 -6.29(-0.38%)
Aug 17, 2016 1639 1653 1628 1649 0 +6.53(+0.40%)
Aug 16, 2016 1653 1659 1640 1642 0 -17.68(-1.07%)
Aug 15, 2016 1654 1671 1650 1660 0 -7.60(-0.46%)
Aug 12, 2016 1658 1672 1647 1668 0 +8.10(+0.49%)
Aug 11, 2016 1677 1681 1652 1660 0 -14.51(-0.87%)
Aug 10, 2016 1684 1694 1668 1674 0 -4.91(-0.29%)
Aug 09, 2016 1683 1693 1669 1679 0 -2.37(-0.14%)
Aug 08, 2016 1685 1704 1677 1681 0 -1.32(-0.08%)
Aug 05, 2016 1660 1690 1655 1683 0 +24.89(+1.50%)
Aug 04, 2016 1667 1679 1640 1658 0 +0.63(+0.04%)
Aug 03, 2016 1633 1659 1616 1657 0 +23.73(+1.45%)
Aug 02, 2016 1624 1668 1607 1633 0 -16.50(-1.00%)
Aug 01, 2016 1673 1678 1633 1650 0 -37.68(-2.23%)
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%)
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.