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 (%)
Jan 31, 2018 1714 1732 1701 1717 0 +7.96(+0.47%)
Jan 30, 2018 1717 1728 1715 1709 0 -20.78(-1.20%)
Jan 29, 2018 1740 1748 1724 1730 0 -17.84(-1.02%)
Jan 26, 2018 1725 1754 1712 1747 0 +26.90(+1.56%)
Jan 25, 2018 1730 1737 1713 1721 0 +2.19(+0.13%)
Jan 24, 2018 1721 1739 1704 1718 0 +0.50(+0.03%)
Jan 23, 2018 1720 1735 1702 1718 0 -14.46(-0.83%)
Jan 22, 2018 1681 1736 1671 1732 0 +67.78(+4.07%)
Jan 19, 2018 1609 1678 1589 1664 0 +54.42(+3.38%)
Jan 18, 2018 1625 1630 1606 1610 0 -18.88(-1.16%)
Jan 17, 2018 1625 1637 1604 1629 0 +8.31(+0.51%)
Jan 16, 2018 1615 1636 1609 1621 0 +7.85(+0.49%)
Jan 12, 2018 1613 1613 1613 1613 0 -6.86(-0.42%)
Jan 11, 2018 1602 1628 1595 1620 0 +23.48(+1.47%)
Jan 10, 2018 1600 1605 1568 1596 0 -10.09(-0.63%)
Jan 09, 2018 1602 1620 1596 1606 0 +7.67(+0.48%)
Jan 08, 2018 1596 1607 1579 1599 0 -1.67(-0.10%)
Jan 05, 2018 1614 1623 1591 1600 0 -14.51(-0.90%)
Jan 04, 2018 1595 1623 1592 1615 0 +24.83(+1.56%)
Jan 03, 2018 1592 1606 1578 1590 0 +0.85(+0.05%)
Jan 02, 2018 1589 1596 1572 1589 0 +4.03(+0.25%)
Dec 29, 2017 1585 1585 1585 1585 0 -6.68(-0.42%)
Dec 28, 2017 1584 1594 1575 1592 0 +8.48(+0.54%)
Dec 27, 2017 1589 1594 1578 1583 0 -2.58(-0.16%)
Dec 26, 2017 1581 1597 1578 1586 0 +4.63(+0.29%)
Dec 22, 2017 1583 1595 1576 1581 0 +1.36(+0.09%)
Dec 21, 2017 1580 1597 1570 1580 0 +4.15(+0.26%)
Dec 20, 2017 1583 1591 1563 1576 0 -1.08(-0.07%)
Dec 19, 2017 1589 1596 1571 1577 0 -3.59(-0.23%)
Dec 18, 2017 1594 1606 1576 1580 0 -9.38(-0.59%)
Dec 15, 2017 1562 1603 1558 1590 0 +33.64(+2.16%)
Dec 14, 2017 1572 1581 1552 1556 0 -14.52(-0.92%)
Dec 13, 2017 1621 1628 1565 1571 0 -54.02(-3.33%)
Dec 12, 2017 1630 1649 1622 1625 0 -6.66(-0.41%)
Dec 11, 2017 1627 1642 1612 1631 0 +3.77(+0.23%)
Dec 08, 2017 1618 1636 1609 1628 0 +7.66(+0.47%)
Dec 07, 2017 1623 1642 1606 1620 0 +6.11(+0.38%)
Dec 06, 2017 1604 1625 1589 1614 0 +18.17(+1.14%)
Dec 05, 2017 1621 1626 1592 1596 0 -20.55(-1.27%)
Dec 04, 2017 1613 1628 1600 1616 0 +7.78(+0.48%)
Dec 01, 2017 1589 1615 1574 1608 0 +21.14(+1.33%)
Nov 30, 2017 1585 1605 1575 1587 0 +5.54(+0.35%)
Nov 29, 2017 1560 1591 1555 1582 0 +27.62(+1.78%)
Nov 28, 2017 1546 1559 1541 1554 0 +7.37(+0.48%)
Nov 27, 2017 1550 1554 1536 1547 0 -2.05(-0.13%)
Nov 24, 2017 1558 1559 1544 1549 0 -3.35(-0.22%)
Nov 22, 2017 1553 1563 1544 1552 0 -0.93(-0.06%)
Nov 21, 2017 1554 1566 1547 1553 0 +2.48(+0.16%)
Nov 20, 2017 1551 1559 1540 1551 0 -3.64(-0.23%)
Nov 17, 2017 1541 1562 1535 1554 0 +5.94(+0.38%)
Nov 16, 2017 1533 1555 1517 1548 0 +16.49(+1.08%)
Nov 15, 2017 1545 1560 1521 1532 0 -29.11(-1.86%)
Nov 14, 2017 1555 1588 1551 1561 0 +1.13(+0.07%)
Nov 13, 2017 1568 1575 1552 1560 0 -9.75(-0.62%)
Nov 10, 2017 1563 1579 1555 1570 0 +1.89(+0.12%)
Nov 09, 2017 1570 1588 1561 1568 0 -7.49(-0.48%)
Nov 08, 2017 1564 1580 1558 1575 0 +9.52(+0.61%)
Nov 07, 2017 1564 1581 1555 1566 0 +0.17(+0.01%)
Nov 06, 2017 1577 1584 1556 1565 0 -14.60(-0.92%)
Nov 03, 2017 1590 1601 1567 1580 0 -11.33(-0.71%)
Nov 02, 2017 1599 1622 1583 1591 0 -11.04(-0.69%)
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.