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, 2014 1670 1693 1658 1683 0 +10.87(+0.65%)
Apr 29, 2014 1673 1695 1655 1672 0 -26.20(-1.54%)
Apr 28, 2014 1712 1716 1686 1698 0 -7.05(-0.41%)
Apr 25, 2014 1707 1716 1693 1705 0 -4.05(-0.24%)
Apr 24, 2014 1715 1723 1701 1709 0 -2.86(-0.17%)
Apr 23, 2014 1708 1721 1705 1712 0 +5.58(+0.33%)
Apr 22, 2014 1710 1717 1699 1706 0 -5.08(-0.30%)
Apr 21, 2014 1715 1726 1705 1712 0 -4.11(-0.24%)
Apr 17, 2014 1716 1716 1716 0 -2.44(-0.14%)
Apr 16, 2014 1700 1720 1696 1718 0 +27.77(+1.64%)
Apr 15, 2014 1699 1705 1674 1690 0 -8.11(-0.48%)
Apr 14, 2014 1693 1707 1682 1698 0 +13.55(+0.80%)
Apr 11, 2014 1687 1695 1671 1685 0 -3.11(-0.18%)
Apr 10, 2014 1699 1714 1681 1688 0 -10.43(-0.61%)
Apr 09, 2014 1676 1705 1665 1698 0 +24.60(+1.47%)
Apr 08, 2014 1664 1685 1651 1674 0 +10.63(+0.64%)
Apr 07, 2014 1650 1675 1644 1663 0 +11.81(+0.72%)
Apr 04, 2014 1679 1682 1649 1651 0 -15.03(-0.90%)
Apr 03, 2014 1674 1680 1651 1666 0 -6.63(-0.40%)
Apr 02, 2014 1654 1680 1627 1673 0 -0.38(-0.02%)
Apr 01, 2014 1673 1684 1661 1673 0 +2.50(+0.15%)
Mar 31, 2014 1664 1678 1654 1671 0 +12.70(+0.77%)
Mar 28, 2014 1657 1671 1645 1658 0 +8.82(+0.53%)
Mar 27, 2014 1639 1655 1629 1649 0 +13.76(+0.84%)
Mar 26, 2014 1639 1655 1629 1636 0 +1.46(+0.09%)
Mar 25, 2014 1639 1645 1626 1634 0 +4.07(+0.25%)
Mar 24, 2014 1645 1653 1624 1630 0 -11.11(-0.68%)
Mar 21, 2014 1653 1658 1633 1641 0 -0.97(-0.06%)
Mar 20, 2014 1637 1650 1627 1642 0 +0.68(+0.04%)
Mar 19, 2014 1656 1664 1630 1641 0 -14.13(-0.85%)
Mar 18, 2014 1646 1659 1638 1656 0 +13.67(+0.83%)
Mar 17, 2014 1647 1660 1635 1642 0 +4.21(+0.26%)
Mar 14, 2014 1627 1647 1624 1638 0 +6.98(+0.43%)
Mar 13, 2014 1651 1659 1628 1631 0 -16.40(-1.00%)
Mar 12, 2014 1626 1660 1622 1647 0 +8.86(+0.54%)
Mar 11, 2014 1650 1657 1631 1638 0 -10.09(-0.61%)
Mar 10, 2014 1625 1652 1621 1648 0 +31.14(+1.93%)
Mar 07, 2014 1614 1628 1604 1617 0 +8.53(+0.53%)
Mar 06, 2014 1593 1617 1586 1609 0 +16.88(+1.06%)
Mar 05, 2014 1592 1602 1578 1592 0 -2.73(-0.17%)
Mar 04, 2014 1584 1605 1578 1595 0 +27.33(+1.74%)
Mar 03, 2014 1571 1578 1550 1567 0 -19.73(-1.24%)
Feb 28, 2014 1570 1597 1565 1587 0 +17.34(+1.10%)
Feb 27, 2014 1579 1589 1561 1570 0 -13.55(-0.86%)
Feb 26, 2014 1584 1595 1576 1583 0 +2.09(+0.13%)
Feb 25, 2014 1577 1595 1572 1581 0 +5.33(+0.34%)
Feb 24, 2014 1570 1594 1567 1576 0 -2.74(-0.17%)
Feb 21, 2014 1582 1587 1570 1578 0 -2.45(-0.15%)
Feb 20, 2014 1571 1589 1566 1581 0 +43.75(+2.85%)
Feb 19, 2014 1549 1555 1532 1537 0 -47.52(-3.00%)
Feb 18, 2014 1589 1600 1577 1585 0 -9.64(-0.60%)
Feb 14, 2014 1594 1594 1594 0 +10.11(+0.64%)
Feb 13, 2014 1568 1591 1555 1584 0 +10.93(+0.69%)
Feb 12, 2014 1568 1584 1558 1573 0 -3.53(-0.22%)
Feb 11, 2014 1558 1580 1546 1577 0 +20.70(+1.33%)
Feb 10, 2014 1550 1565 1537 1556 0 +3.84(+0.25%)
Feb 07, 2014 1547 1563 1530 1552 0 +18.11(+1.18%)
Feb 06, 2014 1517 1542 1514 1534 0 +22.07(+1.46%)
Feb 05, 2014 1511 1522 1485 1512 0 +12.31(+0.82%)
Feb 04, 2014 1543 1547 1492 1500 0 -20.78(-1.37%)
Feb 03, 2014 1540 1558 1515 1521 0 -25.46(-1.65%)
Jan 31, 2014 1536 1558 1532 1546 0 -7.07(-0.46%)
Jan 30, 2014 1550 1560 1536 1553 0 +13.50(+0.88%)
Jan 29, 2014 1557 1565 1532 1540 0 -32.17(-2.05%)
Jan 28, 2014 1554 1576 1549 1572 0 +20.49(+1.32%)
Jan 27, 2014 1568 1580 1544 1551 0 -10.76(-0.69%)
Jan 24, 2014 1602 1609 1560 1562 0 -49.01(-3.04%)
Jan 23, 2014 1641 1649 1609 1611 0 -40.80(-2.47%)
Jan 22, 2014 1638 1660 1629 1652 0 +20.43(+1.25%)
Jan 21, 2014 1629 1637 1617 1631 0 +10.31(+0.64%)
Jan 17, 2014 1621 1621 1621 0 -8.39(-0.51%)
Jan 16, 2014 1658 1665 1622 1630 0 -27.57(-1.66%)
Jan 15, 2014 1655 1669 1646 1657 0 +1.88(+0.11%)
Jan 14, 2014 1635 1661 1628 1655 0 +24.57(+1.51%)
Jan 13, 2014 1645 1651 1626 1631 0 -16.21(-0.98%)
Jan 10, 2014 1659 1668 1641 1647 0 -5.14(-0.31%)
Jan 09, 2014 1658 1667 1634 1652 0 -3.83(-0.23%)
Jan 08, 2014 1669 1675 1648 1656 0 -18.07(-1.08%)
Jan 07, 2014 1684 1691 1658 1674 0 -6.07(-0.36%)
Jan 06, 2014 1689 1696 1674 1680 0 -0.66(-0.04%)
Jan 03, 2014 1679 1689 1668 1681 0 +3.13(+0.19%)
Jan 02, 2014 1686 1692 1668 1677 0 -14.85(-0.88%)
Dec 31, 2013 1692 1692 1692 0 -5.85(-0.34%)
Dec 30, 2013 1707 1713 1691 1698 0 -5.31(-0.31%)
Dec 27, 2013 1702 1712 1689 1703 0 +1.07(+0.06%)
Dec 26, 2013 1697 1711 1689 1702 0 +7.66(+0.45%)
Dec 24, 2013 1695 1695 1695 0 +9.29(+0.55%)
Dec 23, 2013 1691 1706 1671 1685 0 +0.05(+0.00%)
Dec 20, 2013 1693 1702 1673 1685 0 -4.31(-0.26%)
Dec 19, 2013 1671 1696 1659 1690 0 +13.25(+0.79%)
Dec 18, 2013 1642 1680 1625 1676 0 +41.07(+2.51%)
Dec 17, 2013 1613 1642 1607 1635 0 +24.76(+1.54%)
Dec 16, 2013 1603 1634 1598 1611 0 +9.32(+0.58%)
Dec 13, 2013 1609 1615 1594 1601 0 -5.60(-0.35%)
Dec 12, 2013 1635 1638 1601 1607 0 -28.38(-1.74%)
Dec 11, 2013 1655 1659 1632 1635 0 -20.90(-1.26%)
Dec 10, 2013 1661 1665 1633 1656 0 -8.16(-0.49%)
Dec 09, 2013 1647 1669 1638 1664 0 +16.68(+1.01%)
Dec 06, 2013 1658 1671 1634 1648 0 +16.74(+1.03%)
Dec 05, 2013 1635 1640 1618 1631 0 -4.82(-0.29%)
Dec 04, 2013 1610 1646 1603 1636 0 +17.69(+1.09%)
Dec 03, 2013 1615 1626 1606 1618 0 +1.08(+0.07%)
Dec 02, 2013 1604 1630 1592 1617 0 +15.88(+0.99%)
Nov 29, 2013 1619 1631 1596 1601 0 -30.06(-1.84%)
Nov 27, 2013 1631 1631 1631 0 -0.99(-0.06%)
Nov 26, 2013 1624 1642 1620 1632 0 +11.18(+0.69%)
Nov 25, 2013 1638 1640 1617 1621 0 -15.03(-0.92%)
Nov 22, 2013 1612 1639 1606 1636 0 +23.96(+1.49%)
Nov 21, 2013 1584 1622 1581 1612 0 +34.64(+2.20%)
Nov 20, 2013 1604 1610 1574 1577 0 -27.25(-1.70%)
Nov 19, 2013 1593 1624 1585 1605 0 -5.43(-0.34%)
Nov 18, 2013 1598 1625 1588 1610 0 +4.39(+0.27%)
Nov 15, 2013 1645 1648 1599 1606 0 -36.65(-2.23%)
Nov 14, 2013 1624 1648 1620 1642 0 +39.77(+2.48%)
Nov 12, 2013 1605 1615 1584 1603 0 -12.72(-0.79%)
Nov 11, 2013 1622 1631 1610 1615 0 -5.16(-0.32%)
Nov 08, 2013 1611 1625 1601 1620 0 +9.23(+0.57%)
Nov 07, 2013 1636 1640 1607 1611 0 -22.72(-1.39%)
Nov 06, 2013 1638 1643 1625 1634 0 -5.24(-0.32%)
Nov 05, 2013 1611 1648 1605 1639 0 +23.69(+1.47%)
Nov 04, 2013 1616 1626 1607 1616 0 +3.04(+0.19%)
Nov 01, 2013 1612 1620 1597 1612 0 +1.29(+0.08%)
Oct 31, 2013 1620 1630 1598 1611 0 -6.63(-0.41%)
Oct 30, 2013 1616 1630 1592 1618 0 +1.17(+0.07%)
Oct 29, 2013 1592 1651 1571 1617 0 +13.43(+0.84%)
Oct 28, 2013 1600 1617 1592 1603 0 +1.70(+0.11%)
Oct 25, 2013 1574 1606 1568 1602 0 +30.87(+1.97%)
Oct 24, 2013 1575 1586 1561 1571 0 -5.60(-0.36%)
Oct 23, 2013 1574 1586 1563 1576 0 -4.24(-0.27%)
Oct 22, 2013 1545 1587 1541 1580 0 +18.42(+1.18%)
Oct 21, 2013 1557 1571 1549 1562 0 +18.28(+1.18%)
Oct 18, 2013 1544 1553 1532 1544 0 +1.85(+0.12%)
Oct 17, 2013 1519 1546 1512 1542 0 +18.06(+1.19%)
Oct 16, 2013 1510 1533 1501 1524 0 +21.75(+1.45%)
Oct 15, 2013 1500 1512 1493 1502 0 -3.49(-0.23%)
Oct 14, 2013 1492 1511 1488 1506 0 +8.10(+0.54%)
Oct 11, 2013 1501 1508 1484 1498 0 -7.29(-0.48%)
Oct 10, 2013 1494 1512 1474 1505 0 +25.50(+1.72%)
Oct 09, 2013 1480 1496 1472 1479 0 +0.10(+0.01%)
Oct 08, 2013 1483 1494 1474 1479 0 -5.06(-0.34%)
Oct 07, 2013 1482 1496 1475 1484 0 -7.83(-0.52%)
Oct 04, 2013 1487 1501 1480 1492 0 +3.42(+0.23%)
Oct 03, 2013 1497 1503 1476 1489 0 -14.11(-0.94%)
Oct 02, 2013 1485 1505 1468 1503 0 +15.51(+1.04%)
Oct 01, 2013 1482 1492 1470 1487 0 -7.10(-0.48%)
Sep 27, 2013 1483 1499 1472 1494 0 +3.52(+0.24%)
Sep 26, 2013 1492 1506 1485 1491 0 -0.04(-0.00%)
Sep 25, 2013 1496 1501 1486 1491 0 -3.06(-0.20%)
Sep 24, 2013 1488 1507 1485 1494 0 +4.74(+0.32%)
Sep 23, 2013 1501 1506 1485 1489 0 -17.51(-1.16%)
Sep 20, 2013 1502 1518 1498 1507 0 +2.21(+0.15%)
Sep 19, 2013 1511 1515 1496 1505 0 -5.48(-0.36%)
Sep 18, 2013 1507 1514 1489 1510 0 +0.05(+0.00%)
Sep 17, 2013 1496 1512 1494 1510 0 +14.86(+0.99%)
Sep 16, 2013 1492 1502 1486 1495 0 +16.58(+1.12%)
Sep 13, 2013 1471 1481 1462 1478 0 +9.72(+0.66%)
Sep 12, 2013 1473 1477 1456 1469 0 -4.76(-0.32%)
Sep 11, 2013 1466 1478 1456 1474 0 +6.69(+0.46%)
Sep 10, 2013 1474 1481 1458 1467 0 -2.35(-0.16%)
Sep 09, 2013 1457 1475 1454 1469 0 +15.49(+1.07%)
Sep 06, 2013 1468 1474 1448 1454 0 -12.98(-0.88%)
Sep 05, 2013 1459 1471 1454 1467 0 +5.78(+0.40%)
Sep 04, 2013 1449 1469 1437 1461 0 +16.98(+1.18%)
Sep 03, 2013 1443 1455 1437 1444 0 +10.78(+0.75%)
Aug 30, 2013 1433 1433 1433 0 +9.43(+0.66%)
Aug 29, 2013 1412 1434 1408 1424 0 +9.39(+0.66%)
Aug 28, 2013 1415 1428 1408 1414 0 -4.75(-0.33%)
Aug 27, 2013 1408 1431 1404 1419 0 +0.86(+0.06%)
Aug 26, 2013 1470 1472 1413 1418 0 -51.13(-3.48%)
Aug 23, 2013 1464 1475 1452 1469 0 +8.33(+0.57%)
Aug 22, 2013 1467 1475 1452 1461 0 +1.00(+0.07%)
Aug 21, 2013 1469 1476 1457 1460 0 -10.28(-0.70%)
Aug 20, 2013 1464 1477 1458 1470 0 +3.46(+0.24%)
Aug 19, 2013 1480 1489 1465 1467 0 -20.97(-1.41%)
Aug 16, 2013 1479 1495 1473 1488 0 +4.23(+0.29%)
Aug 15, 2013 1522 1531 1479 1484 0 -49.61(-3.24%)
Aug 14, 2013 1532 1545 1525 1533 0 -0.90(-0.06%)
Aug 13, 2013 1527 1538 1521 1534 0 +5.66(+0.37%)
Aug 12, 2013 1517 1532 1507 1528 0 +7.32(+0.48%)
Aug 09, 2013 1516 1528 1510 1521 0 +1.36(+0.09%)
Aug 08, 2013 1510 1526 1501 1520 0 +16.10(+1.07%)
Aug 07, 2013 1501 1513 1486 1504 0 -1.21(-0.08%)
Aug 06, 2013 1480 1516 1464 1505 0 -0.05(-0.00%)
Aug 05, 2013 1494 1507 1485 1505 0 +9.02(+0.60%)
Aug 02, 2013 1481 1497 1471 1496 0 +10.94(+0.74%)
Aug 01, 2013 1473 1489 1467 1485 0 +21.07(+1.44%)
Jul 31, 2013 1461 1479 1450 1464 0 +8.99(+0.62%)
Jul 30, 2013 1457 1476 1443 1455 0 -1.03(-0.07%)
Jul 29, 2013 1460 1474 1453 1456 0 -7.69(-0.53%)
Jul 26, 2013 1454 1470 1447 1464 0 +1.37(+0.09%)
Jul 25, 2013 1422 1466 1408 1462 0 +16.89(+1.17%)
Jul 24, 2013 1457 1463 1438 1445 0 -9.48(-0.65%)
Jul 23, 2013 1447 1461 1441 1455 0 +8.05(+0.56%)
Jul 22, 2013 1456 1462 1441 1447 0 -11.66(-0.80%)
Jul 19, 2013 1443 1464 1434 1458 0 +22.91(+1.60%)
Jul 18, 2013 1431 1442 1426 1436 0 +5.21(+0.36%)
Jul 17, 2013 1432 1443 1424 1430 0 +0.38(+0.03%)
Jul 16, 2013 1441 1446 1422 1430 0 -13.81(-0.96%)
Jul 15, 2013 1448 1453 1437 1444 0 -4.07(-0.28%)
Jul 12, 2013 1445 1450 1437 1448 0 +2.49(+0.17%)
Jul 11, 2013 1443 1451 1435 1445 0 +8.94(+0.62%)
Jul 10, 2013 1430 1441 1422 1436 0 +7.36(+0.52%)
Jul 09, 2013 1418 1439 1412 1429 0 +16.75(+1.19%)
Jul 08, 2013 1396 1416 1392 1412 0 +18.17(+1.30%)
Jul 05, 2013 1401 1405 1382 1394 0 +0.81(+0.06%)
Jul 03, 2013 1393 1393 1393 0 +1.48(+0.11%)
Jul 02, 2013 1382 1405 1375 1392 0 +9.82(+0.71%)
Jul 01, 2013 1370 1393 1367 1382 0 +17.70(+1.30%)
Jun 28, 2013 1357 1376 1350 1364 0 +13.60(+1.01%)
Jun 26, 2013 1345 1358 1339 1351 0 +14.44(+1.08%)
Jun 25, 2013 1342 1344 1325 1336 0 +6.78(+0.51%)
Jun 24, 2013 1326 1345 1318 1329 0 -8.87(-0.66%)
Jun 21, 2013 1340 1353 1328 1338 0 +10.47(+0.79%)
Jun 20, 2013 1340 1346 1326 1328 0 -22.40(-1.66%)
Jun 19, 2013 1372 1380 1349 1350 0 -20.93(-1.53%)
Jun 18, 2013 1351 1376 1350 1371 0 +18.63(+1.38%)
Jun 17, 2013 1351 1362 1341 1353 0 +6.68(+0.50%)
Jun 14, 2013 1359 1369 1341 1346 0 -14.66(-1.08%)
Jun 13, 2013 1340 1364 1329 1361 0 +21.10(+1.58%)
Jun 12, 2013 1355 1362 1334 1339 0 -2.90(-0.22%)
Jun 11, 2013 1334 1349 1325 1342 0 +0.02(+0.00%)
Jun 10, 2013 1336 1347 1326 1342 0 +10.15(+0.76%)
Jun 07, 2013 1331 1343 1323 1332 0 +10.01(+0.76%)
Jun 06, 2013 1321 1326 1305 1322 0 +3.76(+0.29%)
Jun 05, 2013 1332 1334 1314 1318 0 -16.71(-1.25%)
Jun 04, 2013 1331 1343 1324 1335 0 +5.94(+0.45%)
Jun 03, 2013 1316 1332 1303 1329 0 +13.72(+1.04%)
May 31, 2013 1346 1349 1315 1315 0 -36.44(-2.70%)
May 30, 2013 1360 1364 1349 1352 0 -3.86(-0.28%)
May 29, 2013 1369 1375 1346 1356 0 -16.62(-1.21%)
May 28, 2013 1375 1382 1364 1372 0 +7.61(+0.56%)
May 24, 2013 1365 1365 1365 0 -7.79(-0.57%)
May 23, 2013 1355 1377 1349 1373 0 -1.08(-0.08%)
May 22, 2013 1389 1404 1369 1374 0 -16.27(-1.17%)
May 21, 2013 1377 1395 1373 1390 0 +9.67(+0.70%)
May 20, 2013 1394 1400 1376 1380 0 -17.12(-1.23%)
May 17, 2013 1375 1400 1368 1397 0 +24.86(+1.81%)
May 16, 2013 1379 1390 1366 1373 0 -17.45(-1.26%)
May 15, 2013 1366 1396 1361 1390 0 +25.17(+1.84%)
May 13, 2013 1371 1374 1355 1365 0 -7.05(-0.51%)
May 10, 2013 1365 1377 1360 1372 0 +6.80(+0.50%)
May 09, 2013 1377 1384 1361 1365 0 -12.49(-0.91%)
May 08, 2013 1365 1380 1356 1378 0 +5.61(+0.41%)
May 07, 2013 1362 1377 1354 1372 0 +12.84(+0.94%)
May 06, 2013 1362 1367 1348 1359 0 -5.86(-0.43%)
May 03, 2013 1353 1369 1344 1365 0 +20.02(+1.49%)
May 02, 2013 1329 1359 1321 1345 0 -0.41(-0.03%)
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.