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, 2009 913.23 927.29 903.93 910.90 0 +4.50(+0.50%)
Apr 29, 2009 899.11 915.20 887.58 906.40 0 +12.51(+1.40%)
Apr 28, 2009 888.24 913.86 876.76 893.89 0 -6.10(-0.68%)
Apr 27, 2009 882.50 928.89 874.32 899.99 0 +2.08(+0.23%)
Apr 24, 2009 881.60 914.84 875.64 897.91 0 +5.43(+0.61%)
Apr 23, 2009 934.28 937.60 872.25 892.49 0 -57.18(-6.02%)
Apr 22, 2009 925.81 969.67 921.97 949.66 0 +10.46(+1.11%)
Apr 21, 2009 919.79 947.53 911.92 939.21 0 +11.93(+1.29%)
Apr 20, 2009 967.06 978.50 911.98 927.28 0 -42.37(-4.37%)
Apr 17, 2009 971.26 982.08 961.42 969.65 0 -7.22(-0.74%)
Apr 16, 2009 971.31 993.82 955.99 976.87 0 +11.97(+1.24%)
Apr 15, 2009 956.56 976.48 949.62 964.90 0 +10.31(+1.08%)
Apr 14, 2009 984.80 1008 948.60 954.59 0 -38.98(-3.92%)
Apr 13, 2009 963.41 1004 949.25 993.57 0 +26.04(+2.69%)
Apr 10, 2009 970.38 985.18 952.35 967.53 0 +0.00(+0.00%)
Apr 09, 2009 970.38 985.18 952.35 967.53 0 +12.95(+1.36%)
Apr 08, 2009 951.29 968.90 941.37 954.58 0 +5.85(+0.62%)
Apr 07, 2009 974.43 992.61 941.23 948.73 0 -82.02(-7.96%)
Apr 06, 2009 1030 1043 1011 1031 0 -13.49(-1.29%)
Apr 03, 2009 1035 1049 1025 1044 0 +6.06(+0.58%)
Apr 02, 2009 1046 1061 1028 1038 0 +13.79(+1.35%)
Apr 01, 2009 992.63 1029 980.48 1024 0 +18.31(+1.82%)
Mar 31, 2009 993.95 1023 989.11 1006 0 +19.67(+1.99%)
Mar 30, 2009 1012 1023 967.03 986.41 0 -43.80(-4.25%)
Mar 27, 2009 1029 1044 1012 1030 0 -12.00(-1.15%)
Mar 26, 2009 1040 1061 1027 1042 0 +1.93(+0.19%)
Mar 25, 2009 1055 1066 1015 1040 0 -5.30(-0.51%)
Mar 24, 2009 1038 1069 1029 1046 0 -7.84(-0.74%)
Mar 23, 2009 1030 1057 1026 1053 0 +55.60(+5.57%)
Mar 20, 2009 1023 1030 993.02 997.82 0 -18.99(-1.87%)
Mar 19, 2009 1033 1044 1006 1017 0 -8.45(-0.82%)
Mar 18, 2009 1008 1044 1004 1025 0 +7.33(+0.72%)
Mar 17, 2009 1002 1022 988.61 1018 0 +16.96(+1.69%)
Mar 16, 2009 986.00 1024 981.17 1001 0 +20.60(+2.10%)
Mar 13, 2009 988.80 995.51 960.38 980.37 0 +0.87(+0.09%)
Mar 12, 2009 954.71 986.36 945.33 979.50 0 +21.23(+2.22%)
Mar 11, 2009 971.69 986.29 946.96 958.27 0 -4.98(-0.52%)
Mar 10, 2009 927.79 993.13 915.99 963.26 0 +54.89(+6.04%)
Mar 09, 2009 906.53 946.32 890.20 908.36 0 -9.25(-1.01%)
Mar 06, 2009 918.03 954.74 893.91 917.62 0 +5.00(+0.55%)
Mar 05, 2009 912.40 943.45 892.50 912.62 0 -17.13(-1.84%)
Mar 04, 2009 902.46 947.81 894.66 929.75 0 +31.18(+3.47%)
Mar 03, 2009 897.23 917.06 876.85 898.56 0 +10.80(+1.22%)
Mar 02, 2009 932.15 936.29 884.68 887.76 0 -55.72(-5.91%)
Feb 27, 2009 940.05 974.22 933.12 943.48 0 -9.60(-1.01%)
Feb 26, 2009 983.41 996.45 948.82 953.09 0 -19.04(-1.96%)
Feb 25, 2009 983.90 999.38 960.39 972.13 0 -13.27(-1.35%)
Feb 24, 2009 970.25 1003 953.22 985.40 0 +20.11(+2.08%)
Feb 23, 2009 988.55 998.07 958.61 965.28 0 -17.74(-1.80%)
Feb 20, 2009 960.24 1009 945.83 983.02 0 -20.84(-2.08%)
Feb 19, 2009 1005 1030 988.15 1004 0 +6.94(+0.70%)
Feb 18, 2009 984.38 1009 969.01 996.92 0 +13.12(+1.33%)
Feb 17, 2009 1014 1021 973.02 983.80 0 -56.13(-5.40%)
Feb 16, 2009 1035 1058 1022 1040 0 +0.00(+0.00%)
Feb 13, 2009 1035 1058 1022 1040 0 +6.51(+0.63%)
Feb 12, 2009 999.87 1037 985.36 1033 0 +17.01(+1.67%)
Feb 11, 2009 1034 1043 994.75 1016 0 -15.22(-1.48%)
Feb 10, 2009 1039 1079 1019 1032 0 -25.28(-2.39%)
Feb 09, 2009 1012 1071 1006 1057 0 +39.82(+3.92%)
Feb 06, 2009 986.73 1031 981.11 1017 0 +23.44(+2.36%)
Feb 05, 2009 933.40 1004 927.71 993.65 0 +61.17(+6.56%)
Feb 04, 2009 965.01 974.39 912.64 932.48 0 -48.00(-4.90%)
Feb 03, 2009 994.93 1011 937.69 980.48 0 +2.92(+0.30%)
Feb 02, 2009 956.98 995.83 946.55 977.56 0 +4.18(+0.43%)
Jan 30, 2009 985.91 1012 955.25 973.38 0 -20.56(-2.07%)
Jan 29, 2009 980.60 1006 964.54 993.94 0 -17.59(-1.74%)
Jan 28, 2009 1008 1018 993.73 1012 0 +15.42(+1.55%)
Jan 27, 2009 988.61 1004 976.91 996.11 0 +11.36(+1.15%)
Jan 26, 2009 979.45 1005 967.12 984.75 0 +6.37(+0.65%)
Jan 23, 2009 954.13 989.21 930.64 978.38 0 +5.18(+0.53%)
Jan 22, 2009 965.16 998.57 945.65 973.20 0 -7.28(-0.74%)
Jan 21, 2009 933.70 985.79 923.15 980.48 0 +63.03(+6.87%)
Jan 20, 2009 934.40 960.19 912.93 917.45 0 -27.18(-2.88%)
Jan 19, 2009 944.06 958.65 911.69 944.62 0 +0.00(+0.00%)
Jan 16, 2009 944.06 958.65 911.69 944.62 0 +17.98(+1.94%)
Jan 15, 2009 905.97 938.63 887.11 926.65 0 +26.47(+2.94%)
Jan 14, 2009 958.54 962.47 881.12 900.17 0 -116.07(-11.42%)
Jan 13, 2009 988.51 1028 976.17 1016 0 +25.50(+2.57%)
Jan 12, 2009 1016 1032 979.76 990.74 0 -40.06(-3.89%)
Jan 09, 2009 1029 1044 1014 1031 0 +0.43(+0.04%)
Jan 08, 2009 1047 1054 1020 1030 0 -23.66(-2.24%)
Jan 07, 2009 1054 1078 1037 1054 0 -5.96(-0.56%)
Jan 06, 2009 1083 1090 1048 1060 0 -11.99(-1.12%)
Jan 05, 2009 1063 1094 1052 1072 0 +2.79(+0.26%)
Jan 02, 2009 1053 1073 1041 1069 0 +16.47(+1.56%)
Jan 01, 2009 1041 1064 1036 1053 0 +0.00(+0.00%)
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%)
Oct 01, 2008 964.17 998.55 940.87 952.72 0 -11.92(-1.24%)
Sep 30, 2008 942.33 980.13 909.17 964.64 0 +47.11(+5.13%)
Sep 29, 2008 1017 1028 898.95 917.54 0 -115.56(-11.19%)
Sep 26, 2008 1048 1057 1019 1033 0 -32.59(-3.06%)
Sep 25, 2008 1069 1087 1045 1066 0 -1.39(-0.13%)
Sep 24, 2008 1081 1093 1051 1067 0 -4.65(-0.43%)
Sep 23, 2008 1050 1106 1042 1072 0 +18.06(+1.71%)
Sep 22, 2008 1053 1082 1034 1054 0 -10.52(-0.99%)
Sep 19, 2008 1043 1083 955.14 1064 0 +66.65(+6.68%)
Sep 18, 2008 1003 1027 936.15 997.54 0 +3.09(+0.31%)
Sep 17, 2008 1022 1041 984.44 994.46 0 -44.23(-4.26%)
Sep 16, 2008 1006 1045 971.49 1039 0 +15.92(+1.56%)
Sep 15, 2008 1044 1065 1014 1023 0 -53.21(-4.95%)
Sep 12, 2008 1019 1081 1008 1076 0 +51.74(+5.05%)
Sep 11, 2008 1008 1029 987.45 1024 0 +9.01(+0.89%)
Sep 10, 2008 1013 1034 987.57 1015 0 +6.34(+0.63%)
Sep 09, 2008 1080 1088 1002 1009 0 -73.70(-6.81%)
Sep 08, 2008 1108 1119 1063 1083 0 -6.49(-0.60%)
Sep 05, 2008 1070 1095 1037 1089 0 +16.39(+1.53%)
Sep 04, 2008 1119 1141 1067 1073 0 -52.62(-4.68%)
Sep 03, 2008 1137 1156 1117 1125 0 -17.16(-1.50%)
Sep 02, 2008 1170 1177 1134 1142 0 -29.88(-2.55%)
Sep 01, 2008 1191 1209 1170 1172 0 +0.00(+0.00%)
Aug 29, 2008 1191 1209 1170 1172 0 -21.16(-1.77%)
Aug 28, 2008 1193 1202 1171 1194 0 +5.92(+0.50%)
Aug 27, 2008 1172 1194 1167 1188 0 +19.45(+1.67%)
Aug 26, 2008 1177 1189 1159 1168 0 -5.32(-0.45%)
Aug 25, 2008 1200 1208 1165 1173 0 -29.24(-2.43%)
Aug 22, 2008 1211 1219 1188 1203 0 -8.61(-0.71%)
Aug 21, 2008 1200 1219 1186 1211 0 +6.83(+0.57%)
Aug 20, 2008 1191 1216 1173 1204 0 +16.07(+1.35%)
Aug 19, 2008 1185 1200 1152 1188 0 +1.35(+0.11%)
Aug 18, 2008 1212 1232 1179 1187 0 -20.24(-1.68%)
Aug 15, 2008 1231 1242 1195 1207 0 -23.40(-1.90%)
Aug 14, 2008 1240 1259 1222 1231 0 -18.06(-1.45%)
Aug 13, 2008 1238 1271 1222 1249 0 +10.61(+0.86%)
Aug 12, 2008 1212 1253 1199 1238 0 +26.97(+2.23%)
Aug 11, 2008 1225 1229 1200 1211 0 -14.14(-1.15%)
Aug 08, 2008 1209 1233 1184 1225 0 +19.25(+1.60%)
Aug 07, 2008 1241 1244 1196 1206 0 -36.99(-2.98%)
Aug 06, 2008 1198 1253 1179 1243 0 +47.72(+3.99%)
Aug 05, 2008 1248 1255 1168 1195 0 -40.91(-3.31%)
Aug 04, 2008 1276 1285 1227 1236 0 -39.53(-3.10%)
Aug 01, 2008 1295 1304 1259 1276 0 -8.49(-0.66%)
Jul 31, 2008 1308 1324 1270 1284 0 -21.71(-1.66%)
Jul 30, 2008 1289 1319 1278 1306 0 +23.01(+1.79%)
Jul 29, 2008 1295 1302 1253 1283 0 -11.76(-0.91%)
Jul 28, 2008 1317 1332 1287 1295 0 -29.01(-2.19%)
Jul 25, 2008 1322 1343 1300 1324 0 +9.04(+0.69%)
Jul 24, 2008 1355 1384 1305 1315 0 -13.84(-1.04%)
Jul 23, 2008 1328 1341 1308 1329 0 -0.21(-0.02%)
Jul 22, 2008 1306 1335 1294 1329 0 +17.05(+1.30%)
Jul 21, 2008 1324 1335 1281 1312 0 -4.95(-0.38%)
Jul 18, 2008 1300 1337 1282 1317 0 +18.26(+1.41%)
Jul 17, 2008 1301 1316 1274 1298 0 +5.26(+0.41%)
Jul 16, 2008 1257 1296 1238 1293 0 +27.96(+2.21%)
Jul 15, 2008 1289 1304 1223 1265 0 -31.56(-2.43%)
Jul 14, 2008 1324 1329 1286 1297 0 -8.90(-0.68%)
Jul 11, 2008 1335 1345 1290 1306 0 -43.53(-3.23%)
Jul 10, 2008 1357 1371 1324 1349 0 -5.25(-0.39%)
Jul 09, 2008 1372 1394 1346 1354 0 -13.06(-0.96%)
Jul 08, 2008 1355 1373 1327 1367 0 +17.62(+1.31%)
Jul 07, 2008 1330 1370 1323 1350 0 +26.79(+2.02%)
Jul 04, 2008 1366 1377 1301 1323 0 +0.00(+0.00%)
Jul 03, 2008 1366 1377 1301 1323 0 -40.31(-2.96%)
Jul 02, 2008 1411 1436 1359 1363 0 -50.64(-3.58%)
Jul 01, 2008 1418 1427 1384 1414 0 -24.91(-1.73%)
Jun 30, 2008 1425 1460 1407 1439 0 +31.12(+2.21%)
Jun 27, 2008 1401 1429 1382 1408 0 +10.47(+0.75%)
Jun 26, 2008 1419 1437 1388 1397 0 -34.60(-2.42%)
Jun 25, 2008 1432 1466 1407 1432 0 -2.04(-0.14%)
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.