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 (%)
Jul 31, 2012 1120 1139 1111 1118 0 -37.16(-3.22%)
Jul 30, 2012 1153 1160 1140 1155 0 +4.57(+0.40%)
Jul 27, 2012 1138 1156 1132 1150 0 +15.55(+1.37%)
Jul 26, 2012 1115 1140 1108 1135 0 +29.72(+2.69%)
Jul 25, 2012 1110 1115 1097 1105 0 +0.20(+0.02%)
Jul 24, 2012 1114 1117 1099 1105 0 -10.99(-0.99%)
Jul 23, 2012 1105 1120 1101 1116 0 -7.24(-0.64%)
Jul 20, 2012 1126 1134 1114 1123 0 -9.29(-0.82%)
Jul 19, 2012 1143 1148 1127 1132 0 -9.16(-0.80%)
Jul 18, 2012 1121 1146 1117 1141 0 +17.99(+1.60%)
Jul 17, 2012 1119 1132 1110 1123 0 +7.97(+0.71%)
Jul 16, 2012 1128 1133 1113 1115 0 -17.18(-1.52%)
Jul 14, 2012 1123 1139 1120 1133 0 +0.00(+0.00%)
Jul 13, 2012 1123 1139 1120 1133 0 +9.67(+0.86%)
Jul 12, 2012 1122 1130 1111 1123 0 -11.19(-0.99%)
Jul 11, 2012 1133 1143 1125 1134 0 +4.70(+0.42%)
Jul 10, 2012 1129 1137 1120 1129 0 +2.61(+0.23%)
Jul 09, 2012 1150 1154 1123 1127 0 -29.50(-2.55%)
Jul 06, 2012 1153 1163 1145 1156 0 -7.71(-0.66%)
Jul 05, 2012 1180 1184 1156 1164 0 -17.92(-1.52%)
Jul 03, 2012 1182 1182 1182 0 +9.70(+0.83%)
Jul 02, 2012 1168 1182 1158 1172 0 -9.27(-0.78%)
Jun 30, 2012 1176 1187 1166 1182 0 -0.78(-0.07%)
Jun 29, 2012 1176 1187 1166 1182 0 +20.67(+1.78%)
Jun 28, 2012 1144 1163 1138 1162 0 +10.83(+0.94%)
Jun 27, 2012 1139 1157 1135 1151 0 +12.46(+1.09%)
Jun 26, 2012 1139 1150 1131 1138 0 -0.88(-0.08%)
Jun 25, 2012 1146 1149 1131 1139 0 -15.84(-1.37%)
Jun 22, 2012 1159 1164 1147 1155 0 -1.71(-0.15%)
Jun 21, 2012 1181 1184 1154 1157 0 -23.14(-1.96%)
Jun 20, 2012 1179 1199 1156 1180 0 +2.44(+0.21%)
Jun 19, 2012 1202 1209 1169 1177 0 -19.74(-1.65%)
Jun 18, 2012 1192 1204 1189 1197 0 -2.62(-0.22%)
Jun 15, 2012 1198 1207 1183 1200 0 +3.68(+0.31%)
Jun 14, 2012 1197 1204 1188 1196 0 +0.23(+0.02%)
Jun 13, 2012 1214 1216 1192 1196 0 -19.52(-1.61%)
Jun 12, 2012 1211 1223 1204 1215 0 +8.90(+0.74%)
Jun 11, 2012 1225 1230 1205 1207 0 -10.50(-0.86%)
Jun 08, 2012 1224 1227 1210 1217 0 -9.74(-0.79%)
Jun 07, 2012 1242 1247 1224 1227 0 -1.64(-0.13%)
Jun 06, 2012 1204 1229 1198 1228 0 +32.36(+2.71%)
Jun 05, 2012 1176 1200 1174 1196 0 +13.35(+1.13%)
Jun 04, 2012 1188 1192 1170 1183 0 -5.49(-0.46%)
Jun 02, 2012 1201 1207 1183 1188 0 +0.00(+0.00%)
Jun 01, 2012 1201 1207 1183 1188 0 -31.39(-2.57%)
May 31, 2012 1231 1237 1214 1220 0 -10.93(-0.89%)
May 30, 2012 1241 1250 1224 1231 0 -20.31(-1.62%)
May 29, 2012 1248 1261 1242 1251 0 +10.67(+0.86%)
May 25, 2012 1240 1240 1240 0 +6.93(+0.56%)
May 24, 2012 1231 1239 1224 1233 0 +3.67(+0.30%)
May 23, 2012 1231 1240 1215 1230 0 -2.45(-0.20%)
May 22, 2012 1240 1248 1226 1232 0 -5.57(-0.45%)
May 21, 2012 1228 1244 1221 1238 0 +13.57(+1.11%)
May 18, 2012 1241 1249 1220 1224 0 -15.87(-1.28%)
May 17, 2012 1247 1255 1236 1240 0 -8.16(-0.65%)
May 16, 2012 1257 1267 1243 1248 0 -5.75(-0.46%)
May 15, 2012 1266 1279 1247 1254 0 -20.25(-1.59%)
May 14, 2012 1263 1286 1255 1274 0 -1.67(-0.13%)
May 11, 2012 1282 1292 1272 1276 0 -21.24(-1.64%)
May 10, 2012 1286 1315 1276 1297 0 +20.50(+1.61%)
May 09, 2012 1269 1288 1258 1276 0 -9.57(-0.74%)
May 08, 2012 1268 1290 1263 1286 0 +14.27(+1.12%)
May 07, 2012 1259 1281 1254 1272 0 +3.44(+0.27%)
May 04, 2012 1273 1282 1258 1268 0 -10.47(-0.82%)
May 03, 2012 1292 1297 1274 1279 0 -12.50(-0.97%)
May 02, 2012 1297 1300 1286 1291 0 -5.37(-0.41%)
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.