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 (%)
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%)
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.