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 (%)
Dec 31, 2008 1041 1064 1036 1053 0 +9.69(+0.93%)
Dec 30, 2008 1045 1055 1027 1043 0 +4.55(+0.44%)
Dec 29, 2008 1034 1047 1005 1038 0 +9.59(+0.93%)
Dec 26, 2008 1010 1035 1005 1029 0 +25.36(+2.53%)
Dec 25, 2008 987.20 1012 979.18 1004 0 +0.00(+0.00%)
Dec 24, 2008 987.20 1012 979.18 1004 0 +18.50(+1.88%)
Dec 23, 2008 991.11 1015 967.11 985.03 0 -0.48(-0.05%)
Dec 22, 2008 1015 1037 966.20 985.50 0 -26.96(-2.66%)
Dec 19, 2008 1028 1043 995.11 1012 0 -3.23(-0.32%)
Dec 18, 2008 1032 1048 1001 1016 0 -9.42(-0.92%)
Dec 17, 2008 1017 1048 1004 1025 0 -2.73(-0.27%)
Dec 16, 2008 950.88 1032 945.44 1028 0 +85.55(+9.08%)
Dec 15, 2008 962.38 988.14 929.53 942.29 0 -10.88(-1.14%)
Dec 12, 2008 937.05 962.98 915.91 953.17 0 -16.80(-1.73%)
Dec 11, 2008 988.16 1027 959.45 969.97 0 -25.11(-2.52%)
Dec 10, 2008 977.90 1004 966.48 995.08 0 +30.66(+3.18%)
Dec 09, 2008 952.83 997.64 931.21 964.41 0 +10.42(+1.09%)
Dec 08, 2008 938.41 967.07 922.94 953.99 0 +41.16(+4.51%)
Dec 05, 2008 846.87 918.31 824.86 912.84 0 +36.21(+4.13%)
Dec 04, 2008 883.03 926.85 863.09 876.62 0 -14.27(-1.60%)
Dec 03, 2008 870.40 901.55 859.49 890.90 0 -24.45(-2.67%)
Dec 02, 2008 915.24 940.14 883.27 915.35 0 +17.78(+1.98%)
Dec 01, 2008 936.74 945.11 890.69 897.57 0 -73.59(-7.58%)
Nov 28, 2008 926.88 973.17 917.81 971.17 0 +17.16(+1.80%)
Nov 27, 2008 913.85 960.47 889.23 954.00 0 +0.00(+0.00%)
Nov 26, 2008 913.85 960.47 889.23 954.00 0 +16.96(+1.81%)
Nov 25, 2008 944.26 968.46 909.12 937.04 0 +6.99(+0.75%)
Nov 24, 2008 890.35 952.82 863.63 930.05 0 +58.79(+6.75%)
Nov 21, 2008 809.22 878.27 779.52 871.26 0 +85.14(+10.83%)
Nov 20, 2008 797.91 867.84 761.01 786.12 0 -29.09(-3.57%)
Nov 19, 2008 911.28 933.93 803.61 815.21 0 -98.16(-10.75%)
Nov 18, 2008 904.51 942.75 875.28 913.37 0 +9.52(+1.05%)
Nov 17, 2008 890.78 936.71 866.75 903.85 0 -1.39(-0.15%)
Nov 14, 2008 898.40 953.92 871.30 905.24 0 +2.10(+0.23%)
Nov 13, 2008 892.99 911.46 825.10 903.14 0 +25.30(+2.88%)
Nov 12, 2008 868.10 910.61 849.77 877.84 0 -10.77(-1.21%)
Nov 11, 2008 870.10 912.86 832.18 888.61 0 +3.36(+0.38%)
Nov 10, 2008 904.56 930.00 865.53 885.24 0 +20.18(+2.33%)
Nov 07, 2008 820.72 877.20 808.77 865.06 0 +65.78(+8.23%)
Nov 06, 2008 879.89 907.26 788.80 799.28 0 -94.91(-10.61%)
Nov 05, 2008 922.13 962.76 888.23 894.19 0 -27.06(-2.94%)
Nov 04, 2008 916.54 971.41 899.80 921.25 0 +86.81(+10.40%)
Nov 03, 2008 819.76 858.48 804.60 834.44 0 +24.43(+3.02%)
Oct 31, 2008 833.00 876.24 782.25 810.01 0 -23.25(-2.79%)
Oct 30, 2008 819.07 849.84 796.11 833.26 0 +39.84(+5.02%)
Oct 29, 2008 762.67 836.64 744.61 793.41 0 +26.21(+3.42%)
Oct 28, 2008 735.33 788.46 689.94 767.20 0 +75.53(+10.92%)
Oct 27, 2008 691.48 751.85 667.68 691.67 0 -12.16(-1.73%)
Oct 24, 2008 680.71 726.43 656.02 703.83 0 -35.12(-4.75%)
Oct 23, 2008 739.43 776.68 693.83 738.96 0 +14.72(+2.03%)
Oct 22, 2008 779.39 782.49 702.72 724.24 0 -67.81(-8.56%)
Oct 21, 2008 802.15 826.65 775.19 792.05 0 -23.27(-2.85%)
Oct 20, 2008 784.43 833.38 773.45 815.32 0 +50.28(+6.57%)
Oct 17, 2008 738.09 800.43 707.96 765.04 0 +29.01(+3.94%)
Oct 16, 2008 723.03 751.15 684.34 736.03 0 +45.83(+6.64%)
Oct 15, 2008 764.50 766.80 682.76 690.20 0 -85.83(-11.06%)
Oct 14, 2008 820.53 834.74 760.58 776.03 0 -2.79(-0.36%)
Oct 13, 2008 716.45 790.52 696.18 778.83 0 +102.47(+15.15%)
Oct 10, 2008 656.09 727.53 602.31 676.35 0 -12.75(-1.85%)
Oct 09, 2008 751.61 779.31 673.69 689.11 0 -53.20(-7.17%)
Oct 08, 2008 719.82 783.10 676.27 742.31 0 -5.68(-0.76%)
Oct 07, 2008 816.09 822.19 736.13 748.00 0 -47.41(-5.96%)
Oct 06, 2008 797.16 808.97 717.80 795.41 0 -27.45(-3.34%)
Oct 03, 2008 840.80 892.97 814.21 822.86 0 -6.62(-0.80%)
Oct 02, 2008 925.36 934.01 799.95 829.48 0 -123.24(-12.94%)
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.