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 14, 2021 1776 1821 1770 1799 0 +37.52(+2.13%)
Jan 13, 2021 1750 1788 1735 1762 0 +91.27(+5.46%)
Dec 23, 2020 1657 1677 1648 1671 0 +21.91(+1.33%)
Dec 22, 2020 1660 1672 1639 1649 0 -21.13(-1.27%)
Dec 21, 2020 1654 1676 1642 1670 0 -5.15(-0.31%)
Dec 18, 2020 1672 1688 1651 1675 0 +2.79(+0.17%)
Dec 17, 2020 1686 1691 1658 1672 0 -0.05(-0.00%)
Dec 16, 2020 1683 1691 1658 1672 0 -12.66(-0.75%)
Dec 15, 2020 1663 1696 1653 1685 0 +30.06(+1.82%)
Dec 14, 2020 1705 1713 1652 1655 0 -38.80(-2.29%)
Dec 11, 2020 1664 1703 1653 1694 0 +20.76(+1.24%)
Dec 10, 2020 1683 1690 1652 1673 0 -10.01(-0.59%)
Dec 09, 2020 1694 1707 1662 1683 0 +0.45(+0.03%)
Dec 08, 2020 1661 1694 1655 1682 0 +14.18(+0.85%)
Dec 07, 2020 1685 1693 1661 1668 0 -19.02(-1.13%)
Dec 04, 2020 1670 1690 1667 1687 0 +23.15(+1.39%)
Dec 03, 2020 1652 1671 1643 1664 0 +16.30(+0.99%)
Dec 02, 2020 1660 1669 1640 1648 0 -17.17(-1.03%)
Dec 01, 2020 1670 1680 1651 1665 0 +12.40(+0.75%)
Nov 30, 2020 1672 1679 1641 1653 0 -27.40(-1.63%)
Nov 27, 2020 1684 1695 1667 1680 0 -5.41(-0.32%)
Nov 25, 2020 1686 1698 1661 1685 0 -8.13(-0.48%)
Nov 24, 2020 1649 1697 1637 1694 0 +58.66(+3.59%)
Nov 23, 2020 1628 1648 1613 1635 0 +14.30(+0.88%)
Nov 20, 2020 1621 1630 1608 1621 0 -8.15(-0.50%)
Nov 19, 2020 1627 1633 1599 1629 0 -5.13(-0.31%)
Nov 18, 2020 1661 1676 1630 1634 0 -28.67(-1.72%)
Nov 17, 2020 1661 1676 1641 1662 0 -16.21(-0.97%)
Nov 16, 2020 1678 1688 1649 1679 0 +26.23(+1.59%)
Nov 13, 2020 1640 1660 1627 1652 0 +22.54(+1.38%)
Nov 12, 2020 1650 1652 1614 1630 0 -26.81(-1.62%)
Nov 11, 2020 1666 1672 1615 1657 0 -0.20(-0.01%)
Nov 10, 2020 1632 1671 1623 1657 0 +36.80(+2.27%)
Nov 09, 2020 1664 1691 1615 1620 0 +25.36(+1.59%)
Nov 06, 2020 1603 1617 1580 1595 0 +0.00(+0.00%)
Nov 05, 2020 1558 1610 1553 1595 0 +50.38(+3.26%)
Nov 04, 2020 1584 1592 1530 1544 0 -40.29(-2.54%)
Nov 03, 2020 1628 1639 1569 1585 0 -21.96(-1.37%)
Nov 02, 2020 1572 1613 1560 1607 0 +60.98(+3.95%)
Oct 30, 2020 1592 1631 1526 1546 0 -93.39(-5.70%)
Oct 29, 2020 1626 1652 1606 1639 0 +10.96(+0.67%)
Oct 28, 2020 1638 1682 1620 1628 0 -13.30(-0.81%)
Oct 27, 2020 1657 1667 1635 1641 0 -20.13(-1.21%)
Oct 26, 2020 1674 1680 1647 1662 0 -21.00(-1.25%)
Oct 23, 2020 1687 1699 1671 1683 0 +3.26(+0.19%)
Oct 22, 2020 1652 1688 1648 1679 0 +31.22(+1.89%)
Oct 21, 2020 1646 1674 1644 1648 0 -0.62(-0.04%)
Oct 20, 2020 1650 1665 1634 1649 0 +15.89(+0.97%)
Oct 19, 2020 1649 1672 1622 1633 0 +9.33(+0.57%)
Oct 16, 2020 1625 1637 1613 1623 0 -0.34(-0.02%)
Oct 15, 2020 1570 1630 1561 1624 0 +40.07(+2.53%)
Oct 14, 2020 1557 1593 1550 1584 0 +7.99(+0.51%)
Oct 13, 2020 1595 1599 1561 1576 0 -29.03(-1.81%)
Oct 12, 2020 1583 1609 1578 1605 0 +29.24(+1.86%)
Oct 09, 2020 1573 1595 1567 1576 0 +9.99(+0.64%)
Oct 08, 2020 1561 1571 1548 1566 0 +12.48(+0.80%)
Oct 07, 2020 1542 1560 1535 1553 0 +24.29(+1.59%)
Oct 06, 2020 1537 1562 1523 1529 0 -1.83(-0.12%)
Oct 05, 2020 1511 1535 1505 1531 0 +29.86(+1.99%)
Oct 02, 2020 1472 1509 1469 1501 0 +7.45(+0.50%)
Oct 01, 2020 1494 1500 1478 1493 0 +3.63(+0.24%)
Sep 30, 2020 1483 1502 1475 1490 0 +14.92(+1.01%)
Sep 29, 2020 1498 1500 1467 1475 0 -21.52(-1.44%)
Sep 28, 2020 1506 1523 1492 1496 0 +12.11(+0.82%)
Sep 25, 2020 1452 1488 1449 1484 0 +23.17(+1.59%)
Sep 24, 2020 1450 1475 1429 1461 0 +11.25(+0.78%)
Sep 23, 2020 1504 1515 1447 1450 0 -52.61(-3.50%)
Sep 22, 2020 1487 1509 1483 1502 0 +14.20(+0.95%)
Sep 21, 2020 1508 1511 1470 1488 0 -43.48(-2.84%)
Sep 18, 2020 1528 1568 1524 1532 0 -0.88(-0.06%)
Sep 17, 2020 1516 1543 1503 1532 0 +6.01(+0.39%)
Sep 16, 2020 1522 1544 1518 1526 0 +7.74(+0.51%)
Sep 15, 2020 1527 1535 1509 1519 0 -0.54(-0.04%)
Sep 14, 2020 1504 1528 1499 1519 0 +21.67(+1.45%)
Sep 11, 2020 1480 1504 1471 1498 0 +19.78(+1.34%)
Sep 10, 2020 1478 1500 1473 1478 0 -3.71(-0.25%)
Sep 09, 2020 1464 1493 1459 1482 0 +26.14(+1.80%)
Sep 08, 2020 1487 1498 1451 1455 0 -38.65(-2.59%)
Sep 04, 2020 1485 1504 1472 1494 0 +18.34(+1.24%)
Sep 03, 2020 1482 1504 1466 1476 0 -2.56(-0.17%)
Sep 02, 2020 1462 1485 1456 1478 0 +19.22(+1.32%)
Sep 01, 2020 1445 1465 1435 1459 0 +8.38(+0.58%)
Aug 31, 2020 1465 1468 1445 1451 0 -15.42(-1.05%)
Aug 28, 2020 1462 1472 1444 1466 0 +4.78(+0.33%)
Aug 27, 2020 1458 1472 1450 1461 0 +6.68(+0.46%)
Aug 26, 2020 1457 1463 1440 1455 0 +1.36(+0.09%)
Aug 25, 2020 1466 1472 1439 1453 0 -2.82(-0.19%)
Aug 24, 2020 1444 1463 1432 1456 0 +20.36(+1.42%)
Aug 21, 2020 1429 1442 1420 1436 0 +4.84(+0.34%)
Aug 20, 2020 1428 1442 1419 1431 0 -15.79(-1.09%)
Aug 19, 2020 1446 1464 1437 1447 0 -2.99(-0.21%)
Aug 18, 2020 1453 1462 1440 1450 0 -12.30(-0.84%)
Aug 17, 2020 1464 1476 1455 1462 0 -1.87(-0.13%)
Aug 14, 2020 1452 1472 1447 1464 0 +1.40(+0.10%)
Aug 13, 2020 1468 1480 1453 1462 0 -3.60(-0.25%)
Aug 12, 2020 1479 1484 1462 1466 0 +2.56(+0.17%)
Aug 11, 2020 1483 1494 1458 1463 0 -2.38(-0.16%)
Aug 10, 2020 1449 1476 1447 1466 0 +20.25(+1.40%)
Aug 07, 2020 1419 1449 1415 1446 0 +20.37(+1.43%)
Aug 06, 2020 1420 1436 1417 1425 0 +3.88(+0.27%)
Aug 05, 2020 1413 1428 1405 1421 0 +18.07(+1.29%)
Aug 04, 2020 1400 1410 1384 1403 0 +1.18(+0.08%)
Aug 03, 2020 1399 1416 1389 1402 0 +8.27(+0.59%)
Jul 31, 2020 1413 1424 1369 1394 0 -23.79(-1.68%)
Jul 30, 2020 1410 1431 1399 1418 0 +4.29(+0.30%)
Jul 29, 2020 1419 1433 1396 1413 0 +11.59(+0.83%)
Jul 28, 2020 1393 1419 1387 1402 0 +8.47(+0.61%)
Jul 27, 2020 1366 1395 1351 1393 0 +7.04(+0.51%)
Jul 24, 2020 1397 1407 1380 1386 0 -8.27(-0.59%)
Jul 23, 2020 1364 1399 1360 1395 0 +34.18(+2.51%)
Jul 22, 2020 1348 1366 1341 1360 0 +8.49(+0.63%)
Jul 21, 2020 1334 1367 1330 1352 0 +23.44(+1.76%)
Jul 20, 2020 1353 1356 1323 1328 0 -30.14(-2.22%)
Jul 17, 2020 1356 1367 1348 1359 0 +6.45(+0.48%)
Jul 16, 2020 1353 1371 1340 1352 0 -3.57(-0.26%)
Jul 15, 2020 1354 1369 1341 1356 0 +19.81(+1.48%)
Jul 14, 2020 1312 1341 1300 1336 0 +24.45(+1.86%)
Jul 13, 2020 1314 1329 1301 1311 0 +10.39(+0.80%)
Jul 10, 2020 1253 1303 1252 1301 0 +51.35(+4.11%)
Jul 09, 2020 1272 1273 1241 1250 0 -29.17(-2.28%)
Jul 08, 2020 1298 1305 1269 1279 0 -19.27(-1.48%)
Jul 07, 2020 1300 1306 1289 1298 0 -17.16(-1.30%)
Jul 06, 2020 1324 1335 1300 1315 0 +10.41(+0.80%)
Jul 02, 2020 1323 1340 1302 1305 0 +3.34(+0.26%)
Jul 01, 2020 1327 1330 1298 1302 0 -20.90(-1.58%)
Jun 30, 2020 1314 1329 1304 1322 0 +10.07(+0.77%)
Jun 29, 2020 1300 1324 1295 1312 0 +25.45(+1.98%)
Jun 26, 2020 1323 1326 1280 1287 0 -39.87(-3.01%)
Jun 25, 2020 1298 1331 1291 1327 0 +25.10(+1.93%)
Jun 24, 2020 1300 1316 1280 1302 0 -14.76(-1.12%)
Jun 23, 2020 1327 1334 1309 1316 0 +4.50(+0.34%)
Jun 22, 2020 1315 1322 1294 1312 0 -8.06(-0.61%)
Jun 19, 2020 1353 1364 1316 1320 0 -12.07(-0.91%)
Jun 18, 2020 1314 1337 1306 1332 0 +6.56(+0.49%)
Jun 17, 2020 1345 1347 1315 1326 0 -13.52(-1.01%)
Jun 16, 2020 1339 1359 1316 1339 0 +39.16(+3.01%)
Jun 15, 2020 1256 1304 1247 1300 0 +6.45(+0.50%)
Jun 12, 2020 1304 1314 1269 1293 0 +23.45(+1.85%)
Jun 11, 2020 1312 1322 1266 1270 0 -77.38(-5.74%)
Jun 10, 2020 1391 1395 1343 1347 0 -45.59(-3.27%)
Jun 09, 2020 1392 1408 1373 1393 0 -23.66(-1.67%)
Jun 08, 2020 1402 1423 1385 1417 0 +21.08(+1.51%)
Jun 05, 2020 1383 1420 1379 1396 0 +42.21(+3.12%)
Jun 04, 2020 1326 1359 1317 1353 0 +19.79(+1.48%)
Jun 03, 2020 1319 1344 1313 1334 0 +26.87(+2.06%)
Jun 02, 2020 1291 1310 1278 1307 0 +22.63(+1.76%)
Jun 01, 2020 1289 1297 1270 1284 0 -11.13(-0.86%)
May 29, 2020 1278 1304 1265 1295 0 +5.28(+0.41%)
May 28, 2020 1314 1316 1284 1290 0 -5.38(-0.42%)
May 27, 2020 1257 1299 1253 1295 0 +57.92(+4.68%)
May 26, 2020 1215 1248 1211 1237 0 +56.56(+4.79%)
May 22, 2020 1176 1187 1160 1181 0 +3.54(+0.30%)
May 21, 2020 1172 1184 1163 1177 0 -2.34(-0.20%)
May 20, 2020 1174 1186 1165 1180 0 +17.18(+1.48%)
May 19, 2020 1183 1188 1159 1162 0 -29.01(-2.43%)
May 18, 2020 1176 1201 1170 1191 0 +49.25(+4.31%)
May 15, 2020 1135 1163 1129 1142 0 -1.42(-0.12%)
May 14, 2020 1119 1147 1100 1144 0 +10.83(+0.96%)
May 13, 2020 1159 1168 1122 1133 0 -29.93(-2.57%)
May 12, 2020 1193 1202 1158 1163 0 -15.83(-1.34%)
May 11, 2020 1205 1211 1167 1178 0 -38.62(-3.17%)
May 08, 2020 1194 1226 1182 1217 0 +44.72(+3.81%)
May 07, 2020 1163 1189 1157 1172 0 +24.48(+2.13%)
May 06, 2020 1172 1182 1135 1148 0 -37.55(-3.17%)
May 05, 2020 1195 1209 1183 1185 0 +2.87(+0.24%)
May 04, 2020 1186 1197 1166 1183 0 -12.06(-1.01%)
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.