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, 2009 1257 1257 1257 0 -12.88(-1.01%)
Dec 30, 2009 1252 1274 1249 1270 0 +9.97(+0.79%)
Dec 29, 2009 1257 1275 1254 1260 0 -0.42(-0.03%)
Dec 28, 2009 1254 1266 1250 1261 0 +3.87(+0.31%)
Dec 24, 2009 1239 1261 1238 1257 0 +13.06(+1.05%)
Dec 23, 2009 1225 1250 1224 1244 0 +16.56(+1.35%)
Dec 22, 2009 1225 1242 1220 1227 0 +0.47(+0.04%)
Dec 21, 2009 1224 1247 1221 1227 0 +6.74(+0.55%)
Dec 18, 2009 1230 1235 1209 1220 0 +6.91(+0.57%)
Dec 17, 2009 1228 1239 1210 1213 0 -24.93(-2.01%)
Dec 16, 2009 1242 1269 1214 1238 0 +36.74(+3.06%)
Dec 15, 2009 1185 1214 1184 1201 0 -2.94(-0.24%)
Dec 14, 2009 1201 1208 1194 1204 0 -8.92(-0.74%)
Dec 11, 2009 1216 1234 1207 1213 0 -11.80(-0.96%)
Dec 10, 2009 1223 1245 1207 1225 0 +0.73(+0.06%)
Dec 09, 2009 1226 1237 1210 1224 0 -7.90(-0.64%)
Dec 08, 2009 1238 1252 1218 1232 0 -18.03(-1.44%)
Dec 07, 2009 1260 1272 1247 1250 0 -14.83(-1.17%)
Dec 04, 2009 1262 1283 1249 1265 0 +11.36(+0.91%)
Dec 03, 2009 1255 1277 1245 1254 0 +1.99(+0.16%)
Dec 02, 2009 1233 1268 1229 1252 0 -0.54(-0.04%)
Dec 01, 2009 1228 1264 1225 1252 0 +36.14(+2.97%)
Nov 30, 2009 1136 1224 1190 1216 0 +4.45(+0.37%)
Nov 27, 2009 1132 1223 1194 1212 0 -25.20(-2.04%)
Nov 25, 2009 1237 1237 1237 0 -22.23(-1.77%)
Nov 24, 2009 1183 1282 1244 1259 0 -14.58(-1.14%)
Nov 23, 2009 1179 1286 1262 1274 0 +17.59(+1.40%)
Nov 20, 2009 1246 1262 1236 1256 0 +13.62(+1.10%)
Nov 19, 2009 1240 1256 1225 1242 0 -2.21(-0.18%)
Nov 18, 2009 1236 1263 1223 1245 0 +5.91(+0.48%)
Nov 17, 2009 1150 1246 1221 1239 0 +5.65(+0.46%)
Nov 16, 2009 1167 1263 1224 1233 0 -6.65(-0.54%)
Nov 13, 2009 1151 1246 1225 1240 0 +11.96(+0.97%)
Nov 12, 2009 1234 1250 1222 1228 0 -5.79(-0.47%)
Nov 11, 2009 1252 1258 1225 1234 0 -11.16(-0.90%)
Nov 10, 2009 1236 1259 1231 1245 0 +3.14(+0.25%)
Nov 09, 2009 1247 1262 1232 1242 0 +7.32(+0.59%)
Nov 06, 2009 1234 1251 1222 1234 0 -6.64(-0.54%)
Nov 05, 2009 1239 1254 1232 1241 0 +5.97(+0.48%)
Nov 04, 2009 1250 1272 1220 1235 0 -10.30(-0.83%)
Nov 03, 2009 1202 1257 1194 1245 0 +55.16(+4.63%)
Nov 02, 2009 1184 1210 1175 1190 0 +11.78(+1.00%)
Oct 30, 2009 1210 1216 1162 1178 0 -35.79(-2.95%)
Oct 29, 2009 1182 1217 1178 1214 0 +43.83(+3.75%)
Oct 28, 2009 1185 1208 1165 1170 0 -22.52(-1.89%)
Oct 27, 2009 1211 1227 1184 1193 0 +1.17(+0.10%)
Oct 26, 2009 1212 1235 1186 1192 0 -42.48(-3.44%)
Oct 23, 2009 1233 1240 1223 1234 0 +13.03(+1.07%)
Oct 22, 2009 1224 1231 1191 1221 0 -17.52(-1.41%)
Oct 21, 2009 1161 1257 1215 1239 0 +14.52(+1.19%)
Oct 20, 2009 1215 1229 1213 1224 0 -8.86(-0.72%)
Oct 19, 2009 1151 1241 1203 1233 0 +29.20(+2.43%)
Oct 16, 2009 1188 1213 1174 1204 0 -7.98(-0.66%)
Oct 15, 2009 1134 1224 1203 1212 0 -3.55(-0.29%)
Oct 14, 2009 1146 1226 1211 1215 0 +0.84(+0.07%)
Oct 13, 2009 1132 1219 1195 1214 0 +4.68(+0.39%)
Oct 12, 2009 1218 1220 1202 1210 0 +3.93(+0.33%)
Oct 09, 2009 1203 1214 1187 1206 0 -12.53(-1.03%)
Oct 08, 2009 1208 1224 1198 1218 0 +15.95(+1.33%)
Oct 07, 2009 1198 1208 1188 1202 0 +1.77(+0.15%)
Oct 06, 2009 1097 1211 1182 1201 0 +19.46(+1.65%)
Oct 05, 2009 1172 1186 1151 1181 0 +5.58(+0.47%)
Oct 02, 2009 1159 1188 1129 1176 0 +29.47(+2.57%)
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.