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, 2015 1850 1879 1836 1844 0 -8.87(-0.48%)
Apr 29, 2015 1842 1863 1833 1853 0 +3.56(+0.19%)
Apr 28, 2015 1837 1856 1825 1849 0 +5.46(+0.30%)
Apr 27, 2015 1835 1852 1831 1844 0 +11.68(+0.64%)
Apr 24, 2015 1838 1848 1824 1832 0 +0.30(+0.02%)
Apr 23, 2015 1817 1843 1811 1832 0 +9.56(+0.52%)
Apr 22, 2015 1818 1829 1807 1822 0 +4.92(+0.27%)
Apr 21, 2015 1830 1839 1812 1817 0 -10.18(-0.56%)
Apr 20, 2015 1830 1845 1822 1827 0 +0.12(+0.01%)
Apr 17, 2015 1818 1834 1810 1827 0 -6.46(-0.35%)
Apr 16, 2015 1834 1843 1826 1834 0 -3.81(-0.21%)
Apr 15, 2015 1831 1844 1816 1837 0 +14.80(+0.81%)
Apr 14, 2015 1817 1831 1804 1823 0 +9.82(+0.54%)
Apr 13, 2015 1815 1833 1809 1813 0 -3.77(-0.21%)
Apr 10, 2015 1813 1828 1803 1817 0 +6.93(+0.38%)
Apr 09, 2015 1819 1825 1801 1810 0 -13.15(-0.72%)
Apr 08, 2015 1815 1834 1809 1823 0 +8.71(+0.48%)
Apr 07, 2015 1822 1835 1812 1814 0 -7.15(-0.39%)
Apr 06, 2015 1793 1832 1792 1821 0 +27.18(+1.51%)
Apr 02, 2015 1794 1794 1794 1794 0 -0.12(-0.01%)
Apr 01, 2015 1790 1806 1780 1794 0 +6.12(+0.34%)
Mar 31, 2015 1775 1796 1767 1788 0 +1.61(+0.09%)
Mar 30, 2015 1762 1795 1754 1786 0 +34.78(+1.99%)
Mar 27, 2015 1742 1759 1734 1752 0 +12.90(+0.74%)
Mar 26, 2015 1749 1765 1734 1739 0 -16.05(-0.91%)
Mar 25, 2015 1773 1787 1751 1755 0 -10.48(-0.59%)
Mar 24, 2015 1778 1792 1763 1765 0 -11.39(-0.64%)
Mar 23, 2015 1768 1798 1764 1777 0 +9.11(+0.52%)
Mar 20, 2015 1748 1782 1742 1768 0 +26.13(+1.50%)
Mar 19, 2015 1758 1762 1727 1741 0 -21.80(-1.24%)
Mar 18, 2015 1732 1772 1714 1763 0 +29.54(+1.70%)
Mar 17, 2015 1728 1741 1716 1734 0 -5.71(-0.33%)
Mar 16, 2015 1735 1747 1721 1739 0 +5.87(+0.34%)
Mar 13, 2015 1738 1743 1710 1734 0 -8.22(-0.47%)
Mar 12, 2015 1714 1746 1711 1742 0 +37.50(+2.20%)
Mar 11, 2015 1712 1719 1692 1704 0 -5.42(-0.32%)
Mar 10, 2015 1721 1732 1703 1710 0 -26.37(-1.52%)
Mar 09, 2015 1734 1748 1717 1736 0 +1.16(+0.07%)
Mar 06, 2015 1762 1773 1727 1735 0 -40.42(-2.28%)
Mar 05, 2015 1767 1780 1748 1775 0 +12.50(+0.71%)
Mar 04, 2015 1763 1778 1751 1763 0 -8.97(-0.51%)
Mar 03, 2015 1772 1773 1771 1772 0 -8.65(-0.49%)
Mar 02, 2015 1782 1786 1754 1780 0 -0.81(-0.05%)
Feb 27, 2015 1770 1792 1767 1781 0 +9.40(+0.53%)
Feb 26, 2015 1774 1777 1767 1772 0 -17.15(-0.96%)
Feb 25, 2015 1806 1813 1782 1789 0 -14.80(-0.82%)
Feb 24, 2015 1792 1812 1782 1804 0 +9.17(+0.51%)
Feb 23, 2015 1791 1798 1781 1795 0 +4.68(+0.26%)
Feb 20, 2015 1777 1793 1757 1790 0 +11.13(+0.63%)
Feb 19, 2015 1768 1790 1765 1779 0 +2.00(+0.11%)
Feb 18, 2015 1773 1789 1765 1777 0 +1.01(+0.06%)
Feb 17, 2015 1782 1793 1758 1776 0 -6.26(-0.35%)
Feb 13, 2015 1782 1782 1782 1782 0 +25.74(+1.47%)
Feb 12, 2015 1768 1797 1735 1756 0 -44.77(-2.49%)
Feb 11, 2015 1807 1819 1779 1801 0 -20.19(-1.11%)
Feb 10, 2015 1826 1833 1804 1821 0 +9.84(+0.54%)
Feb 09, 2015 1811 1827 1803 1811 0 -4.74(-0.26%)
Feb 06, 2015 1847 1854 1811 1816 0 -30.88(-1.67%)
Feb 05, 2015 1790 1851 1782 1847 0 +70.11(+3.95%)
Feb 04, 2015 1835 1841 1765 1777 0 -65.43(-3.55%)
Feb 03, 2015 1805 1852 1773 1842 0 +13.73(+0.75%)
Feb 02, 2015 1789 1831 1780 1829 0 +45.10(+2.53%)
Jan 30, 2015 1817 1829 1781 1784 0 -45.15(-2.47%)
Jan 29, 2015 1819 1834 1793 1829 0 +15.06(+0.83%)
Jan 28, 2015 1848 1857 1810 1814 0 -28.32(-1.54%)
Jan 27, 2015 1836 1857 1823 1842 0 -4.76(-0.26%)
Jan 26, 2015 1831 1856 1823 1847 0 +11.95(+0.65%)
Jan 23, 2015 1837 1851 1825 1835 0 -6.03(-0.33%)
Jan 22, 2015 1837 1854 1830 1841 0 +14.69(+0.80%)
Jan 21, 2015 1804 1838 1797 1826 0 +16.18(+0.89%)
Jan 20, 2015 1816 1828 1791 1810 0 -18.04(-0.99%)
Jan 16, 2015 1814 1833 1804 1828 0 +18.34(+1.01%)
Jan 15, 2015 1812 1830 1794 1810 0 -3.67(-0.20%)
Jan 14, 2015 1815 1832 1787 1813 0 -22.97(-1.25%)
Jan 13, 2015 1836 1836 1836 1836 0 +8.91(+0.49%)
Jan 12, 2015 1850 1853 1814 1827 0 -20.55(-1.11%)
Jan 09, 2015 1873 1880 1846 1848 0 -18.72(-1.00%)
Jan 08, 2015 1863 1879 1835 1867 0 -8.25(-0.44%)
Jan 07, 2015 1864 1885 1857 1875 0 +24.63(+1.33%)
Jan 06, 2015 1887 1891 1835 1850 0 -29.23(-1.56%)
Jan 05, 2015 1918 1927 1869 1880 0 -54.89(-2.84%)
Jan 02, 2015 1938 1952 1918 1934 0 +1.21(+0.06%)
Dec 31, 2014 1933 1933 1933 1933 0 -30.47(-1.55%)
Dec 30, 2014 1971 1982 1957 1964 0 -7.83(-0.40%)
Dec 29, 2014 1975 1985 1959 1972 0 -7.71(-0.39%)
Dec 26, 2014 1971 1989 1965 1979 0 +11.07(+0.56%)
Dec 24, 2014 1968 1968 1968 1968 0 -3.81(-0.19%)
Dec 23, 2014 1967 1989 1950 1972 0 +13.93(+0.71%)
Dec 22, 2014 1942 1965 1932 1958 0 +21.93(+1.13%)
Dec 19, 2014 1921 1960 1909 1936 0 +20.79(+1.09%)
Dec 18, 2014 1890 1920 1886 1915 0 +47.37(+2.54%)
Dec 17, 2014 1849 1881 1844 1868 0 +21.25(+1.15%)
Dec 16, 2014 1847 1896 1845 1847 0 -18.56(-1.00%)
Dec 15, 2014 1880 1891 1849 1865 0 -4.80(-0.26%)
Dec 12, 2014 1900 1918 1867 1870 0 -46.44(-2.42%)
Dec 11, 2014 1920 1948 1899 1916 0 +6.48(+0.34%)
Dec 10, 2014 1963 1971 1905 1910 0 -61.46(-3.12%)
Dec 09, 2014 1945 1982 1932 1971 0 +16.94(+0.87%)
Dec 08, 2014 1972 1987 1943 1955 0 -17.58(-0.89%)
Dec 05, 2014 1949 1975 1945 1972 0 +23.37(+1.20%)
Dec 04, 2014 1967 1988 1940 1949 0 -31.75(-1.60%)
Dec 03, 2014 1968 1986 1960 1980 0 +16.07(+0.82%)
Dec 02, 2014 1951 1977 1945 1964 0 +21.03(+1.08%)
Dec 01, 2014 1947 1959 1923 1943 0 -5.30(-0.27%)
Nov 28, 2014 1963 1971 1942 1949 0 -10.17(-0.52%)
Nov 26, 2014 1959 1959 1959 1959 0 +5.25(+0.27%)
Nov 25, 2014 1953 1968 1942 1954 0 +0.27(+0.01%)
Nov 24, 2014 1955 1972 1941 1953 0 -1.97(-0.10%)
Nov 21, 2014 1968 1984 1945 1955 0 +6.78(+0.35%)
Nov 20, 2014 1927 1954 1922 1949 0 +12.91(+0.67%)
Nov 19, 2014 1934 1942 1919 1936 0 +4.31(+0.22%)
Nov 18, 2014 1925 1941 1920 1931 0 +3.64(+0.19%)
Nov 17, 2014 1905 1934 1899 1928 0 +20.35(+1.07%)
Nov 14, 2014 1895 1914 1889 1907 0 +12.71(+0.67%)
Nov 13, 2014 1899 1908 1876 1895 0 +2.18(+0.12%)
Nov 12, 2014 1896 1903 1879 1892 0 -10.78(-0.57%)
Nov 11, 2014 1897 1913 1888 1903 0 +7.83(+0.41%)
Nov 10, 2014 1893 1901 1879 1895 0 +4.80(+0.25%)
Nov 07, 2014 1868 1897 1866 1891 0 +18.29(+0.98%)
Nov 06, 2014 1891 1903 1867 1872 0 -21.59(-1.14%)
Nov 05, 2014 1895 1903 1876 1894 0 +25.09(+1.34%)
Nov 04, 2014 1856 1878 1841 1869 0 +53.31(+2.94%)
Nov 03, 2014 1821 1832 1807 1815 0 -32.66(-1.77%)
Oct 31, 2014 1835 1858 1821 1848 0 +30.06(+1.65%)
Oct 30, 2014 1788 1820 1773 1818 0 +29.20(+1.63%)
Oct 28, 2014 1754 1791 1748 1789 0 +37.90(+2.16%)
Oct 27, 2014 1779 1783 1741 1751 0 -31.37(-1.76%)
Oct 24, 2014 1778 1790 1764 1782 0 +5.37(+0.30%)
Oct 23, 2014 1797 1808 1769 1777 0 -3.02(-0.17%)
Oct 21, 2014 1770 1790 1762 1780 0 +18.88(+1.07%)
Oct 20, 2014 1733 1770 1726 1761 0 +23.26(+1.34%)
Oct 17, 2014 1714 1755 1705 1738 0 +40.90(+2.41%)
Oct 16, 2014 1680 1714 1670 1697 0 -2.59(-0.15%)
Oct 15, 2014 1681 1706 1650 1700 0 -7.17(-0.42%)
Oct 14, 2014 1754 1768 1698 1707 0 -40.76(-2.33%)
Oct 13, 2014 1794 1804 1743 1747 0 -48.21(-2.68%)
Oct 10, 2014 1816 1833 1791 1796 0 -22.97(-1.26%)
Oct 09, 2014 1849 1860 1816 1819 0 -35.28(-1.90%)
Oct 08, 2014 1884 1894 1818 1854 0 -32.92(-1.74%)
Oct 07, 2014 1912 1924 1884 1887 0 -30.18(-1.57%)
Oct 06, 2014 1928 1938 1905 1917 0 -0.43(-0.02%)
Oct 03, 2014 1897 1924 1887 1917 0 +27.17(+1.44%)
Oct 02, 2014 1891 1912 1882 1890 0 -0.59(-0.03%)
Oct 01, 2014 1921 1928 1884 1891 0 -29.19(-1.52%)
Sep 30, 2014 1921 1931 1912 1920 0 -2.66(-0.14%)
Sep 29, 2014 1901 1929 1894 1923 0 +8.08(+0.42%)
Sep 26, 2014 1901 1922 1892 1915 0 +16.22(+0.85%)
Sep 25, 2014 1929 1930 1893 1898 0 -44.89(-2.31%)
Sep 19, 2014 1967 1970 1941 1943 0 -17.06(-0.87%)
Sep 18, 2014 1940 1971 1936 1960 0 +22.78(+1.18%)
Sep 17, 2014 1937 1947 1925 1938 0 -0.80(-0.04%)
Sep 16, 2014 1916 1946 1912 1938 0 +19.30(+1.01%)
Sep 15, 2014 1916 1924 1908 1919 0 +3.66(+0.19%)
Sep 12, 2014 1926 1931 1905 1915 0 -13.11(-0.68%)
Sep 11, 2014 1918 1933 1912 1929 0 +9.16(+0.48%)
Sep 10, 2014 1912 1922 1904 1919 0 +8.20(+0.43%)
Sep 09, 2014 1914 1920 1904 1911 0 -1.97(-0.10%)
Sep 08, 2014 1904 1918 1900 1913 0 +7.00(+0.37%)
Sep 05, 2014 1894 1908 1889 1906 0 +7.98(+0.42%)
Sep 04, 2014 1897 1914 1890 1898 0 +0.84(+0.04%)
Sep 03, 2014 1904 1912 1882 1897 0 -0.13(-0.01%)
Sep 02, 2014 1892 1912 1880 1897 0 +9.64(+0.51%)
Aug 29, 2014 1888 1888 1888 0 +7.07(+0.38%)
Aug 28, 2014 1873 1887 1867 1881 0 +2.97(+0.16%)
Aug 27, 2014 1870 1885 1866 1878 0 +10.53(+0.56%)
Aug 26, 2014 1871 1880 1858 1867 0 -1.62(-0.09%)
Aug 25, 2014 1862 1875 1856 1869 0 +15.03(+0.81%)
Aug 22, 2014 1869 1875 1849 1854 0 -12.16(-0.65%)
Aug 21, 2014 1868 1877 1856 1866 0 -1.09(-0.06%)
Aug 20, 2014 1867 1875 1854 1867 0 -1.79(-0.10%)
Aug 19, 2014 1862 1879 1855 1869 0 +4.11(+0.22%)
Aug 18, 2014 1866 1877 1858 1865 0 +4.65(+0.25%)
Aug 15, 2014 1873 1883 1852 1860 0 -9.27(-0.50%)
Aug 14, 2014 1873 1878 1863 1869 0 +0.39(+0.02%)
Aug 13, 2014 1862 1879 1855 1869 0 +7.84(+0.42%)
Aug 12, 2014 1860 1871 1850 1861 0 -3.66(-0.20%)
Aug 11, 2014 1840 1877 1836 1865 0 +37.03(+2.03%)
Aug 08, 2014 1815 1832 1805 1828 0 +16.52(+0.91%)
Aug 07, 2014 1814 1826 1801 1811 0 +3.54(+0.20%)
Aug 06, 2014 1792 1822 1789 1808 0 +3.03(+0.17%)
Aug 05, 2014 1800 1825 1791 1805 0 +37.41(+2.12%)
Aug 04, 2014 1761 1774 1753 1767 0 +7.32(+0.42%)
Aug 01, 2014 1743 1767 1734 1760 0 +15.18(+0.87%)
Jul 31, 2014 1728 1765 1718 1745 0 -32.97(-1.85%)
Jul 23, 2014 1778 1786 1768 1778 0 -0.14(-0.01%)
Jul 22, 2014 1767 1785 1763 1778 0 +11.70(+0.66%)
Jul 21, 2014 1764 1775 1756 1766 0 -5.00(-0.28%)
Jul 18, 2014 1750 1775 1746 1771 0 +25.52(+1.46%)
Jul 17, 2014 1756 1765 1743 1746 0 -13.53(-0.77%)
Jul 16, 2014 1760 1767 1751 1759 0 +8.04(+0.46%)
Jul 15, 2014 1766 1774 1748 1751 0 -18.25(-1.03%)
Jul 14, 2014 1770 1781 1760 1769 0 +7.97(+0.45%)
Jul 11, 2014 1746 1772 1733 1761 0 +10.71(+0.61%)
Jul 10, 2014 1710 1759 1704 1751 0 +24.31(+1.41%)
Jul 09, 2014 1727 1747 1718 1726 0 +1.58(+0.09%)
Jul 08, 2014 1743 1749 1722 1725 0 -17.58(-1.01%)
Jul 07, 2014 1709 1751 1705 1742 0 +19.19(+1.11%)
Jul 03, 2014 1723 1723 1723 0 +11.12(+0.65%)
Jul 02, 2014 1701 1717 1695 1712 0 +12.31(+0.72%)
Jul 01, 2014 1683 1707 1679 1700 0 +22.33(+1.33%)
Jun 30, 2014 1670 1687 1661 1677 0 +6.53(+0.39%)
Jun 27, 2014 1664 1676 1654 1671 0 +3.28(+0.20%)
Jun 26, 2014 1663 1675 1655 1668 0 +4.68(+0.28%)
Jun 25, 2014 1669 1678 1656 1663 0 -10.32(-0.62%)
Jun 24, 2014 1691 1698 1670 1673 0 -21.21(-1.25%)
Jun 23, 2014 1696 1703 1687 1695 0 +0.13(+0.01%)
Jun 20, 2014 1699 1710 1687 1694 0 -3.94(-0.23%)
Jun 19, 2014 1684 1704 1675 1698 0 +17.18(+1.02%)
Jun 18, 2014 1674 1684 1654 1681 0 +3.04(+0.18%)
Jun 17, 2014 1671 1683 1663 1678 0 +8.28(+0.50%)
Jun 16, 2014 1658 1674 1651 1670 0 +9.62(+0.58%)
Jun 13, 2014 1655 1666 1647 1660 0 +6.65(+0.40%)
Jun 12, 2014 1683 1689 1649 1654 0 -32.56(-1.93%)
Jun 11, 2014 1693 1700 1682 1686 0 -15.04(-0.88%)
Jun 10, 2014 1696 1705 1687 1701 0 -2.99(-0.18%)
Jun 06, 2014 1692 1712 1689 1704 0 +9.51(+0.56%)
Jun 05, 2014 1674 1698 1667 1695 0 +22.13(+1.32%)
Jun 04, 2014 1680 1690 1662 1673 0 -5.05(-0.30%)
Jun 03, 2014 1688 1697 1672 1678 0 -14.50(-0.86%)
Jun 02, 2014 1697 1704 1687 1692 0 -5.14(-0.30%)
May 30, 2014 1686 1701 1682 1697 0 +9.62(+0.57%)
May 29, 2014 1678 1694 1673 1688 0 +14.91(+0.89%)
May 28, 2014 1669 1684 1662 1673 0 +5.28(+0.32%)
May 27, 2014 1649 1672 1646 1667 0 +20.42(+1.24%)
May 23, 2014 1647 1647 1647 0 -2.65(-0.16%)
May 22, 2014 1632 1662 1626 1650 0 -4.73(-0.29%)
May 21, 2014 1649 1664 1642 1654 0 +9.45(+0.57%)
May 20, 2014 1656 1661 1635 1645 0 -12.12(-0.73%)
May 19, 2014 1652 1660 1645 1657 0 +3.47(+0.21%)
May 16, 2014 1644 1658 1639 1654 0 +9.53(+0.58%)
May 15, 2014 1656 1660 1638 1644 0 -15.98(-0.96%)
May 14, 2014 1674 1679 1655 1660 0 -14.27(-0.85%)
May 13, 2014 1679 1687 1669 1674 0 -9.83(-0.58%)
May 12, 2014 1677 1690 1668 1684 0 +13.33(+0.80%)
May 09, 2014 1662 1680 1657 1671 0 +7.79(+0.47%)
May 08, 2014 1675 1689 1655 1663 0 -18.81(-1.12%)
May 07, 2014 1649 1686 1644 1682 0 +35.42(+2.15%)
May 06, 2014 1650 1659 1641 1646 0 -8.53(-0.52%)
May 05, 2014 1653 1663 1639 1655 0 -7.88(-0.47%)
May 02, 2014 1649 1671 1640 1663 0 +15.71(+0.95%)
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.