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, 2019 1511 1557 1506 1550 0 +44.37(+2.95%)
Apr 29, 2019 1463 1513 1454 1506 0 +61.66(+4.27%)
Apr 26, 2019 1452 1470 1418 1444 0 -11.97(-0.82%)
Apr 25, 2019 1490 1496 1450 1456 0 -41.98(-2.80%)
Apr 24, 2019 1496 1508 1489 1498 0 +3.93(+0.26%)
Apr 23, 2019 1493 1505 1485 1494 0 +2.91(+0.20%)
Apr 22, 2019 1493 1500 1483 1491 0 -3.06(-0.20%)
Apr 18, 2019 1506 1511 1491 1494 0 -10.24(-0.68%)
Apr 17, 2019 1509 1515 1497 1505 0 +0.51(+0.03%)
Apr 16, 2019 1519 1527 1499 1504 0 -11.69(-0.77%)
Apr 15, 2019 1517 1523 1507 1516 0 -0.70(-0.05%)
Apr 12, 2019 1517 1526 1507 1516 0 +0.14(+0.01%)
Apr 11, 2019 1520 1535 1509 1516 0 -1.79(-0.12%)
Apr 10, 2019 1507 1526 1500 1518 0 +13.09(+0.87%)
Apr 09, 2019 1519 1522 1499 1505 0 -12.57(-0.83%)
Apr 08, 2019 1511 1522 1505 1518 0 +6.78(+0.45%)
Apr 05, 2019 1501 1514 1494 1511 0 +6.26(+0.42%)
Apr 04, 2019 1484 1516 1482 1505 0 +23.60(+1.59%)
Apr 03, 2019 1484 1490 1472 1481 0 -3.03(-0.20%)
Apr 02, 2019 1504 1507 1481 1484 0 -18.23(-1.21%)
Apr 01, 2019 1523 1532 1496 1502 0 -13.01(-0.86%)
Mar 29, 2019 1507 1521 1500 1515 0 +12.03(+0.80%)
Mar 28, 2019 1495 1506 1490 1503 0 +8.47(+0.57%)
Mar 27, 2019 1489 1500 1478 1495 0 +5.87(+0.39%)
Mar 26, 2019 1488 1499 1473 1489 0 +1.38(+0.09%)
Mar 25, 2019 1490 1507 1480 1487 0 -6.92(-0.46%)
Mar 22, 2019 1508 1512 1488 1494 0 -14.24(-0.94%)
Mar 21, 2019 1489 1514 1485 1509 0 +20.49(+1.38%)
Mar 20, 2019 1510 1513 1481 1488 0 -22.41(-1.48%)
Mar 19, 2019 1506 1530 1499 1511 0 +7.54(+0.50%)
Mar 18, 2019 1523 1531 1497 1503 0 -19.48(-1.28%)
Mar 15, 2019 1521 1540 1513 1522 0 +2.37(+0.16%)
Mar 14, 2019 1518 1527 1510 1520 0 +2.91(+0.19%)
Mar 13, 2019 1507 1531 1503 1517 0 +12.14(+0.81%)
Mar 12, 2019 1505 1514 1496 1505 0 +2.15(+0.14%)
Mar 11, 2019 1473 1508 1470 1503 0 +31.54(+2.14%)
Mar 08, 2019 1477 1483 1461 1471 0 -7.15(-0.48%)
Mar 07, 2019 1482 1489 1459 1479 0 -4.98(-0.34%)
Mar 06, 2019 1497 1500 1476 1484 0 -12.13(-0.81%)
Mar 05, 2019 1498 1507 1487 1496 0 -5.24(-0.35%)
Mar 04, 2019 1510 1516 1485 1501 0 -6.41(-0.43%)
Mar 01, 2019 1514 1522 1493 1507 0 -3.08(-0.20%)
Feb 28, 2019 1515 1520 1502 1510 0 -3.16(-0.21%)
Feb 27, 2019 1501 1520 1494 1514 0 +9.52(+0.63%)
Feb 26, 2019 1513 1520 1498 1504 0 -6.11(-0.40%)
Feb 25, 2019 1509 1527 1498 1510 0 +6.44(+0.43%)
Feb 22, 2019 1508 1529 1493 1504 0 -11.50(-0.76%)
Feb 21, 2019 1489 1524 1467 1515 0 +18.57(+1.24%)
Feb 20, 2019 1496 1512 1486 1497 0 +2.48(+0.17%)
Feb 19, 2019 1503 1513 1486 1494 0 -12.67(-0.84%)
Feb 15, 2019 1515 1527 1499 1507 0 -6.98(-0.46%)
Feb 14, 2019 1517 1529 1507 1514 0 -5.21(-0.34%)
Feb 13, 2019 1516 1530 1507 1519 0 +3.93(+0.26%)
Feb 12, 2019 1508 1525 1499 1515 0 +13.89(+0.93%)
Feb 11, 2019 1499 1508 1483 1501 0 +2.84(+0.19%)
Feb 08, 2019 1504 1513 1483 1498 0 +7.14(+0.48%)
Feb 07, 2019 1501 1505 1478 1491 0 -15.07(-1.00%)
Feb 06, 2019 1501 1510 1490 1506 0 +0.85(+0.06%)
Feb 05, 2019 1530 1555 1489 1505 0 -59.79(-3.82%)
Feb 04, 2019 1573 1580 1552 1565 0 -10.10(-0.64%)
Feb 01, 2019 1582 1587 1567 1575 0 -2.20(-0.14%)
Jan 31, 2019 1562 1583 1559 1577 0 +10.11(+0.65%)
Jan 30, 2019 1558 1577 1549 1567 0 +14.62(+0.94%)
Jan 29, 2019 1556 1564 1544 1553 0 +0.47(+0.03%)
Jan 28, 2019 1534 1555 1525 1552 0 +13.54(+0.88%)
Jan 25, 2019 1541 1553 1535 1539 0 +2.00(+0.13%)
Jan 24, 2019 1527 1552 1524 1537 0 +1.97(+0.13%)
Jan 23, 2019 1530 1540 1506 1535 0 +8.74(+0.57%)
Jan 22, 2019 1538 1546 1510 1526 0 -22.41(-1.45%)
Jan 18, 2019 1534 1562 1529 1548 0 +21.89(+1.43%)
Jan 17, 2019 1530 1532 1508 1527 0 +2.43(+0.16%)
Jan 16, 2019 1530 1547 1513 1524 0 -4.45(-0.29%)
Jan 15, 2019 1522 1538 1509 1529 0 +8.92(+0.59%)
Jan 14, 2019 1530 1537 1514 1520 0 -15.87(-1.03%)
Jan 11, 2019 1544 1550 1525 1536 0 -10.01(-0.65%)
Jan 10, 2019 1540 1554 1526 1546 0 +5.63(+0.37%)
Jan 09, 2019 1523 1552 1520 1540 0 +17.22(+1.13%)
Jan 08, 2019 1509 1528 1500 1523 0 +23.28(+1.55%)
Jan 07, 2019 1488 1522 1482 1499 0 +6.33(+0.42%)
Jan 04, 2019 1474 1498 1465 1493 0 +34.85(+2.39%)
Jan 03, 2019 1455 1479 1438 1458 0 -1.39(-0.10%)
Jan 02, 2019 1447 1474 1440 1460 0 +0.72(+0.05%)
Dec 31, 2018 1454 1462 1435 1459 0 +8.57(+0.59%)
Dec 28, 2018 1460 1475 1439 1450 0 -4.77(-0.33%)
Dec 27, 2018 1436 1456 1413 1455 0 +4.57(+0.32%)
Dec 26, 2018 1417 1452 1394 1451 0 +38.77(+2.75%)
Dec 24, 2018 1441 1446 1400 1412 0 -36.39(-2.51%)
Dec 21, 2018 1473 1489 1439 1448 0 -21.02(-1.43%)
Dec 20, 2018 1507 1511 1449 1469 0 -49.50(-3.26%)
Dec 19, 2018 1543 1560 1509 1519 0 -16.46(-1.07%)
Dec 18, 2018 1561 1578 1528 1535 0 -21.91(-1.41%)
Dec 17, 2018 1588 1595 1548 1557 0 -36.56(-2.29%)
Dec 14, 2018 1596 1622 1587 1594 0 -14.92(-0.93%)
Dec 13, 2018 1616 1627 1598 1609 0 -8.13(-0.50%)
Dec 12, 2018 1607 1638 1599 1617 0 +24.32(+1.53%)
Dec 11, 2018 1607 1625 1580 1592 0 -4.73(-0.30%)
Dec 10, 2018 1608 1624 1571 1597 0 +1.18(+0.07%)
Dec 07, 2018 1613 1633 1579 1596 0 -23.09(-1.43%)
Dec 06, 2018 1610 1622 1569 1619 0 -0.95(-0.06%)
Dec 04, 2018 1663 1672 1611 1620 0 -41.63(-2.51%)
Dec 03, 2018 1673 1676 1631 1662 0 +29.43(+1.80%)
Nov 30, 2018 1634 1648 1625 1632 0 -3.87(-0.24%)
Nov 29, 2018 1634 1655 1627 1636 0 -4.02(-0.25%)
Nov 28, 2018 1634 1648 1615 1640 0 +7.13(+0.44%)
Nov 27, 2018 1621 1640 1615 1633 0 +12.08(+0.75%)
Nov 26, 2018 1614 1630 1605 1621 0 +12.35(+0.77%)
Nov 23, 2018 1615 1625 1597 1608 0 -13.84(-0.85%)
Nov 21, 2018 1622 1622 1622 1622 0 -2.08(-0.13%)
Nov 20, 2018 1637 1654 1619 1624 0 -16.73(-1.02%)
Nov 19, 2018 1646 1657 1628 1641 0 -4.12(-0.25%)
Nov 16, 2018 1637 1661 1627 1645 0 +2.99(+0.18%)
Nov 15, 2018 1651 1657 1621 1642 0 -16.88(-1.02%)
Nov 14, 2018 1705 1711 1646 1659 0 -42.41(-2.49%)
Nov 13, 2018 1707 1725 1694 1702 0 -1.35(-0.08%)
Nov 12, 2018 1720 1732 1697 1703 0 -15.06(-0.88%)
Nov 09, 2018 1725 1741 1708 1718 0 -6.39(-0.37%)
Nov 08, 2018 1727 1742 1706 1724 0 +3.44(+0.20%)
Nov 07, 2018 1702 1733 1688 1721 0 +18.79(+1.10%)
Nov 06, 2018 1717 1739 1673 1702 0 -13.72(-0.80%)
Nov 05, 2018 1716 1732 1705 1716 0 +1.26(+0.07%)
Nov 02, 2018 1731 1752 1701 1715 0 -15.31(-0.89%)
Nov 01, 2018 1693 1740 1688 1730 0 +39.75(+2.35%)
Oct 31, 2018 1747 1755 1678 1690 0 -49.75(-2.86%)
Oct 30, 2018 1705 1751 1691 1740 0 +37.06(+2.18%)
Oct 29, 2018 1692 1725 1685 1703 0 +18.35(+1.09%)
Oct 26, 2018 1714 1720 1671 1684 0 -31.53(-1.84%)
Oct 24, 2018 1756 1772 1712 1716 0 -39.41(-2.25%)
Oct 23, 2018 1735 1763 1710 1755 0 +5.28(+0.30%)
Oct 22, 2018 1772 1778 1741 1750 0 -15.88(-0.90%)
Oct 19, 2018 1764 1777 1757 1766 0 +9.26(+0.53%)
Oct 18, 2018 1763 1779 1743 1757 0 -5.51(-0.31%)
Oct 17, 2018 1767 1774 1741 1762 0 -7.70(-0.44%)
Oct 16, 2018 1760 1779 1747 1770 0 +17.16(+0.98%)
Oct 15, 2018 1742 1773 1736 1753 0 +11.78(+0.68%)
Oct 12, 2018 1748 1754 1719 1741 0 +6.46(+0.37%)
Oct 11, 2018 1775 1781 1726 1735 0 -41.56(-2.34%)
Oct 10, 2018 1827 1837 1773 1776 0 -48.65(-2.67%)
Oct 09, 2018 1834 1846 1819 1825 0 -13.59(-0.74%)
Oct 08, 2018 1812 1855 1805 1838 0 +28.38(+1.57%)
Oct 05, 2018 1797 1818 1791 1810 0 +15.65(+0.87%)
Oct 04, 2018 1795 1804 1780 1794 0 -4.93(-0.27%)
Oct 03, 2018 1805 1821 1794 1799 0 +0.79(+0.04%)
Oct 02, 2018 1785 1807 1777 1798 0 +13.86(+0.78%)
Oct 01, 2018 1802 1813 1777 1785 0 -18.53(-1.03%)
Sep 28, 2018 1782 1810 1776 1803 0 +19.83(+1.11%)
Sep 27, 2018 1769 1797 1765 1783 0 +7.79(+0.44%)
Sep 26, 2018 1783 1797 1767 1776 0 -6.48(-0.36%)
Sep 25, 2018 1789 1799 1777 1782 0 -0.43(-0.02%)
Sep 24, 2018 1806 1815 1776 1782 0 -21.79(-1.21%)
Sep 21, 2018 1806 1815 1791 1804 0 -0.57(-0.03%)
Sep 20, 2018 1793 1811 1787 1805 0 +17.18(+0.96%)
Sep 19, 2018 1786 1800 1777 1788 0 +6.51(+0.37%)
Sep 18, 2018 1783 1791 1764 1781 0 -2.20(-0.12%)
Sep 17, 2018 1789 1797 1770 1783 0 -6.59(-0.37%)
Sep 14, 2018 1788 1795 1779 1790 0 +6.81(+0.38%)
Sep 13, 2018 1788 1798 1777 1783 0 +0.12(+0.01%)
Sep 12, 2018 1776 1796 1772 1783 0 +5.83(+0.33%)
Sep 11, 2018 1777 1789 1759 1777 0 -2.25(-0.13%)
Sep 10, 2018 1783 1801 1769 1779 0 +5.81(+0.33%)
Sep 07, 2018 1768 1777 1749 1774 0 +3.39(+0.19%)
Sep 06, 2018 1778 1789 1762 1770 0 -11.19(-0.63%)
Sep 05, 2018 1781 1796 1771 1781 0 -5.19(-0.29%)
Sep 04, 2018 1798 1804 1774 1787 0 -18.31(-1.01%)
Aug 31, 2018 1805 1805 1805 1805 0 +8.89(+0.49%)
Aug 30, 2018 1804 1811 1786 1796 0 -7.94(-0.44%)
Aug 29, 2018 1807 1819 1792 1804 0 +1.34(+0.07%)
Aug 28, 2018 1812 1824 1796 1803 0 -12.55(-0.69%)
Aug 27, 2018 1814 1827 1806 1815 0 +6.49(+0.36%)
Aug 24, 2018 1800 1815 1793 1809 0 +13.11(+0.73%)
Aug 23, 2018 1791 1803 1785 1796 0 -2.62(-0.15%)
Aug 22, 2018 1806 1814 1789 1798 0 -7.84(-0.43%)
Aug 21, 2018 1804 1815 1791 1806 0 +1.02(+0.06%)
Aug 20, 2018 1799 1816 1797 1805 0 +10.02(+0.56%)
Aug 17, 2018 1781 1803 1774 1795 0 +11.88(+0.67%)
Aug 16, 2018 1769 1795 1765 1783 0 +21.22(+1.20%)
Aug 15, 2018 1764 1776 1744 1762 0 -14.13(-0.80%)
Aug 14, 2018 1757 1782 1753 1776 0 +20.84(+1.19%)
Aug 13, 2018 1779 1786 1746 1755 0 -23.59(-1.33%)
Aug 10, 2018 1786 1799 1766 1779 0 -17.42(-0.97%)
Aug 09, 2018 1795 1805 1780 1796 0 +4.21(+0.23%)
Aug 08, 2018 1798 1809 1776 1792 0 -4.14(-0.23%)
Aug 07, 2018 1789 1813 1785 1796 0 +6.71(+0.37%)
Aug 06, 2018 1783 1800 1778 1789 0 +6.88(+0.39%)
Aug 03, 2018 1773 1789 1764 1782 0 +14.55(+0.82%)
Aug 02, 2018 1739 1776 1729 1768 0 +29.13(+1.68%)
Aug 01, 2018 1755 1775 1734 1739 0 -20.15(-1.15%)
Jul 31, 2018 1780 1792 1736 1759 0 +19.10(+1.10%)
Jul 30, 2018 1745 1754 1735 1740 0 -5.70(-0.33%)
Jul 27, 2018 1754 1760 1736 1746 0 -7.61(-0.43%)
Jul 26, 2018 1742 1766 1738 1753 0 +14.95(+0.86%)
Jul 25, 2018 1738 1752 1719 1738 0 -1.81(-0.10%)
Jul 24, 2018 1743 1758 1735 1740 0 +0.09(+0.01%)
Jul 23, 2018 1743 1750 1730 1740 0 -2.11(-0.12%)
Jul 20, 2018 1746 1751 1731 1742 0 -1.68(-0.10%)
Jul 19, 2018 1746 1758 1739 1744 0 -2.19(-0.13%)
Jul 18, 2018 1759 1763 1736 1746 0 -14.39(-0.82%)
Jul 17, 2018 1742 1768 1739 1760 0 +19.67(+1.13%)
Jul 16, 2018 1758 1762 1733 1741 0 -16.66(-0.95%)
Jul 13, 2018 1759 1770 1745 1757 0 -10.63(-0.60%)
Jul 12, 2018 1778 1785 1762 1768 0 -5.13(-0.29%)
Jul 11, 2018 1779 1791 1768 1773 0 -5.29(-0.30%)
Jul 10, 2018 1767 1786 1760 1778 0 +17.26(+0.98%)
Jul 09, 2018 1772 1776 1751 1761 0 +10.99(+0.63%)
Jul 06, 2018 1738 1759 1733 1750 0 +13.79(+0.79%)
Jul 05, 2018 1715 1739 1704 1736 0 +25.79(+1.51%)
Jul 03, 2018 1710 1710 1710 1710 0 +2.51(+0.15%)
Jul 02, 2018 1720 1724 1696 1708 0 -14.50(-0.84%)
Jun 29, 2018 1733 1743 1717 1722 0 -8.56(-0.49%)
Jun 28, 2018 1739 1749 1719 1731 0 -12.48(-0.72%)
Jun 27, 2018 1751 1767 1733 1744 0 -8.53(-0.49%)
Jun 26, 2018 1752 1772 1744 1752 0 -1.86(-0.11%)
Jun 25, 2018 1760 1774 1744 1754 0 -7.68(-0.44%)
Jun 22, 2018 1756 1771 1746 1762 0 +16.00(+0.92%)
Jun 21, 2018 1753 1760 1738 1746 0 -0.05(-0.00%)
Jun 20, 2018 1752 1764 1734 1746 0 -2.88(-0.16%)
Jun 19, 2018 1736 1760 1724 1749 0 +3.30(+0.19%)
Jun 18, 2018 1726 1752 1714 1745 0 +7.14(+0.41%)
Jun 15, 2018 1738 1741 1718 1738 0 +17.00(+0.99%)
Jun 14, 2018 1732 1743 1713 1721 0 -2.54(-0.15%)
Jun 13, 2018 1709 1727 1699 1724 0 +16.69(+0.98%)
Jun 12, 2018 1718 1724 1700 1707 0 -9.31(-0.54%)
Jun 11, 2018 1701 1725 1699 1716 0 +18.20(+1.07%)
Jun 08, 2018 1691 1705 1686 1698 0 +7.19(+0.43%)
Jun 07, 2018 1699 1714 1683 1691 0 -14.33(-0.84%)
Jun 06, 2018 1697 1711 1673 1705 0 +8.71(+0.51%)
Jun 05, 2018 1693 1707 1681 1696 0 +12.84(+0.76%)
Jun 04, 2018 1688 1698 1677 1684 0 +4.64(+0.28%)
Jun 01, 2018 1680 1690 1669 1679 0 +3.91(+0.23%)
May 31, 2018 1693 1697 1665 1675 0 -19.47(-1.15%)
May 30, 2018 1684 1699 1672 1695 0 +16.85(+1.00%)
May 29, 2018 1689 1698 1668 1678 0 -18.08(-1.07%)
May 25, 2018 1696 1696 1696 1696 0 -5.97(-0.35%)
May 24, 2018 1706 1712 1685 1702 0 -3.32(-0.19%)
May 23, 2018 1702 1711 1691 1705 0 -3.56(-0.21%)
May 22, 2018 1723 1730 1705 1709 0 -9.77(-0.57%)
May 21, 2018 1717 1734 1703 1718 0 +7.73(+0.45%)
May 18, 2018 1708 1723 1698 1711 0 -4.90(-0.29%)
May 17, 2018 1714 1730 1702 1716 0 +7.10(+0.42%)
May 16, 2018 1702 1720 1694 1708 0 +4.67(+0.27%)
May 15, 2018 1697 1718 1690 1704 0 +2.12(+0.12%)
May 14, 2018 1700 1715 1688 1702 0 +4.46(+0.26%)
May 11, 2018 1695 1711 1690 1697 0 +3.67(+0.22%)
May 10, 2018 1689 1707 1683 1694 0 +9.51(+0.56%)
May 09, 2018 1692 1700 1677 1684 0 -3.25(-0.19%)
May 08, 2018 1685 1712 1672 1687 0 +1.49(+0.09%)
May 07, 2018 1695 1704 1675 1686 0 -9.49(-0.56%)
May 04, 2018 1679 1711 1673 1695 0 +11.11(+0.66%)
May 03, 2018 1722 1731 1675 1684 0 -43.39(-2.51%)
May 02, 2018 1756 1767 1718 1728 0 -11.60(-0.67%)
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.