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 29, 2016 1507 1516 1488 1507 0 -4.36(-0.29%)
Apr 28, 2016 1500 1533 1499 1511 0 +15.65(+1.05%)
Apr 27, 2016 1487 1502 1475 1495 0 +8.51(+0.57%)
Apr 26, 2016 1475 1495 1465 1487 0 +17.11(+1.16%)
Apr 25, 2016 1477 1482 1458 1470 0 -13.99(-0.94%)
Apr 22, 2016 1456 1486 1451 1484 0 +35.28(+2.44%)
Apr 21, 2016 1467 1476 1441 1448 0 -15.14(-1.03%)
Apr 20, 2016 1448 1472 1439 1463 0 +15.57(+1.08%)
Apr 19, 2016 1434 1460 1428 1448 0 +20.89(+1.46%)
Apr 18, 2016 1408 1431 1400 1427 0 +12.52(+0.89%)
Apr 15, 2016 1395 1420 1388 1414 0 +21.72(+1.56%)
Apr 14, 2016 1404 1409 1383 1393 0 -14.48(-1.03%)
Apr 13, 2016 1404 1415 1398 1407 0 +10.87(+0.78%)
Apr 12, 2016 1375 1400 1371 1396 0 +22.52(+1.64%)
Apr 11, 2016 1377 1398 1372 1374 0 -2.61(-0.19%)
Apr 08, 2016 1381 1395 1369 1376 0 +9.13(+0.67%)
Apr 07, 2016 1355 1386 1350 1367 0 +6.59(+0.48%)
Apr 06, 2016 1350 1366 1336 1361 0 +10.79(+0.80%)
Apr 05, 2016 1359 1366 1330 1350 0 -24.43(-1.78%)
Apr 04, 2016 1390 1395 1370 1374 0 -19.33(-1.39%)
Apr 01, 2016 1378 1396 1354 1394 0 +6.83(+0.49%)
Mar 31, 2016 1394 1403 1373 1387 0 -5.98(-0.43%)
Mar 30, 2016 1408 1419 1378 1393 0 -9.61(-0.69%)
Mar 29, 2016 1386 1407 1376 1402 0 +17.39(+1.26%)
Mar 28, 2016 1388 1399 1374 1385 0 +4.06(+0.29%)
Mar 24, 2016 1381 1381 1381 1381 0 +4.93(+0.36%)
Mar 23, 2016 1404 1408 1373 1376 0 -31.12(-2.21%)
Mar 22, 2016 1414 1422 1400 1407 0 -16.18(-1.14%)
Mar 21, 2016 1416 1433 1409 1423 0 +1.02(+0.07%)
Mar 18, 2016 1433 1453 1414 1422 0 -3.23(-0.23%)
Mar 17, 2016 1401 1443 1399 1426 0 +25.41(+1.81%)
Mar 16, 2016 1372 1407 1366 1400 0 +23.89(+1.74%)
Mar 15, 2016 1372 1386 1361 1376 0 -6.21(-0.45%)
Mar 14, 2016 1382 1398 1366 1383 0 -6.21(-0.45%)
Mar 11, 2016 1377 1395 1371 1389 0 +25.13(+1.84%)
Mar 10, 2016 1374 1383 1345 1364 0 -7.57(-0.55%)
Mar 09, 2016 1374 1389 1360 1371 0 +5.09(+0.37%)
Mar 08, 2016 1394 1408 1346 1366 0 -32.28(-2.31%)
Mar 07, 2016 1387 1405 1377 1398 0 -3.05(-0.22%)
Mar 04, 2016 1383 1416 1378 1401 0 +21.16(+1.53%)
Mar 03, 2016 1351 1384 1337 1380 0 +39.67(+2.96%)
Mar 02, 2016 1319 1346 1309 1341 0 +16.15(+1.22%)
Mar 01, 2016 1314 1333 1295 1324 0 +16.64(+1.27%)
Feb 29, 2016 1307 1327 1294 1308 0 +1.79(+0.14%)
Feb 26, 2016 1310 1323 1295 1306 0 +1.25(+0.10%)
Feb 25, 2016 1283 1311 1270 1305 0 +27.79(+2.18%)
Feb 24, 2016 1262 1280 1246 1277 0 +7.17(+0.56%)
Feb 23, 2016 1278 1297 1250 1270 0 -12.97(-1.01%)
Feb 22, 2016 1249 1291 1247 1283 0 +40.44(+3.26%)
Feb 19, 2016 1271 1279 1228 1242 0 -37.40(-2.92%)
Feb 18, 2016 1267 1287 1256 1280 0 +12.74(+1.01%)
Feb 17, 2016 1285 1299 1260 1267 0 -11.92(-0.93%)
Feb 16, 2016 1261 1292 1253 1279 0 +34.50(+2.77%)
Feb 12, 2016 1244 1244 1244 1244 0 +41.88(+3.48%)
Feb 11, 2016 1265 1285 1187 1203 0 -99.44(-7.64%)
Feb 10, 2016 1294 1304 1290 1302 0 -1.76(-0.13%)
Feb 09, 2016 1305 1318 1273 1304 0 -2.39(-0.18%)
Feb 08, 2016 1333 1348 1290 1306 0 -21.23(-1.60%)
Feb 05, 2016 1334 1346 1320 1327 0 -6.50(-0.49%)
Feb 04, 2016 1315 1355 1307 1334 0 +19.27(+1.47%)
Feb 03, 2016 1295 1328 1284 1315 0 +29.58(+2.30%)
Feb 02, 2016 1328 1333 1280 1285 0 -95.18(-6.90%)
Feb 01, 2016 1368 1393 1347 1380 0 -2.95(-0.21%)
Jan 29, 2016 1353 1388 1349 1383 0 +34.16(+2.53%)
Jan 28, 2016 1333 1358 1324 1349 0 +31.75(+2.41%)
Jan 27, 2016 1314 1340 1303 1317 0 -2.64(-0.20%)
Jan 26, 2016 1301 1324 1286 1320 0 +32.99(+2.56%)
Jan 25, 2016 1305 1311 1282 1287 0 -26.86(-2.04%)
Jan 22, 2016 1298 1325 1291 1314 0 +35.51(+2.78%)
Jan 21, 2016 1259 1298 1253 1278 0 +15.76(+1.25%)
Jan 20, 2016 1240 1279 1213 1262 0 +11.48(+0.92%)
Jan 19, 2016 1297 1303 1243 1251 0 -31.00(-2.42%)
Jan 15, 2016 1282 1282 1282 1282 0 -55.95(-4.18%)
Jan 14, 2016 1342 1354 1316 1338 0 -5.77(-0.43%)
Jan 13, 2016 1372 1389 1340 1344 0 -25.56(-1.87%)
Jan 12, 2016 1385 1392 1350 1369 0 -3.63(-0.26%)
Jan 11, 2016 1382 1390 1361 1373 0 -2.33(-0.17%)
Jan 08, 2016 1388 1401 1371 1375 0 -6.42(-0.46%)
Jan 07, 2016 1389 1403 1369 1382 0 -23.35(-1.66%)
Jan 06, 2016 1409 1423 1394 1405 0 -21.38(-1.50%)
Jan 05, 2016 1418 1434 1399 1426 0 +8.54(+0.60%)
Jan 04, 2016 1428 1433 1401 1418 0 -30.31(-2.09%)
Dec 31, 2015 1448 1448 1448 1448 0 -9.45(-0.65%)
Dec 30, 2015 1462 1471 1452 1458 0 -7.46(-0.51%)
Dec 29, 2015 1451 1472 1446 1465 0 +18.31(+1.27%)
Dec 28, 2015 1453 1458 1433 1447 0 -7.37(-0.51%)
Dec 24, 2015 1454 1454 1454 1454 0 +2.36(+0.16%)
Dec 23, 2015 1445 1466 1435 1452 0 +14.20(+0.99%)
Dec 22, 2015 1409 1446 1404 1438 0 +33.79(+2.41%)
Dec 21, 2015 1406 1424 1392 1404 0 +4.48(+0.32%)
Dec 18, 2015 1368 1409 1357 1399 0 +25.87(+1.88%)
Dec 17, 2015 1397 1406 1364 1373 0 -23.24(-1.66%)
Dec 16, 2015 1384 1403 1365 1397 0 +15.98(+1.16%)
Dec 15, 2015 1366 1391 1362 1381 0 +22.61(+1.66%)
Dec 14, 2015 1366 1378 1346 1358 0 -8.87(-0.65%)
Dec 11, 2015 1368 1387 1358 1367 0 -27.89(-2.00%)
Dec 10, 2015 1406 1417 1390 1395 0 -9.56(-0.68%)
Dec 09, 2015 1397 1430 1390 1404 0 +0.29(+0.02%)
Dec 08, 2015 1404 1420 1388 1404 0 -10.76(-0.76%)
Dec 07, 2015 1430 1436 1406 1415 0 -15.13(-1.06%)
Dec 04, 2015 1418 1438 1413 1430 0 +13.12(+0.93%)
Dec 03, 2015 1447 1458 1408 1417 0 -29.74(-2.06%)
Dec 02, 2015 1453 1463 1442 1447 0 -9.40(-0.65%)
Dec 01, 2015 1466 1476 1446 1456 0 +0.04(+0.00%)
Nov 30, 2015 1461 1467 1442 1456 0 -3.51(-0.24%)
Nov 27, 2015 1463 1469 1451 1459 0 -4.18(-0.29%)
Nov 25, 2015 1464 1464 1464 1464 0 +15.58(+1.08%)
Nov 24, 2015 1464 1472 1436 1448 0 -23.94(-1.63%)
Nov 23, 2015 1472 1484 1471 1472 0 +36.85(+2.57%)
Nov 20, 2015 1442 1449 1426 1435 0 -17.64(-1.21%)
Nov 19, 2015 1481 1491 1445 1453 0 -27.06(-1.83%)
Nov 18, 2015 1476 1490 1462 1480 0 +12.01(+0.82%)
Nov 17, 2015 1509 1517 1463 1468 0 -37.55(-2.49%)
Nov 16, 2015 1488 1514 1484 1505 0 +12.62(+0.85%)
Nov 13, 2015 1509 1526 1486 1493 0 -19.95(-1.32%)
Nov 12, 2015 1562 1568 1510 1513 0 -62.30(-3.96%)
Nov 11, 2015 1588 1591 1567 1575 0 -7.02(-0.44%)
Nov 10, 2015 1601 1613 1576 1582 0 -26.49(-1.65%)
Nov 09, 2015 1626 1633 1598 1609 0 -23.31(-1.43%)
Nov 06, 2015 1638 1656 1613 1632 0 -21.21(-1.28%)
Nov 05, 2015 1641 1665 1625 1653 0 +10.69(+0.65%)
Nov 04, 2015 1648 1652 1623 1642 0 -7.08(-0.43%)
Nov 03, 2015 1654 1666 1605 1649 0 -77.16(-4.47%)
Nov 02, 2015 1715 1733 1690 1727 0 +14.34(+0.84%)
Oct 30, 2015 1715 1734 1701 1712 0 -0.66(-0.04%)
Oct 29, 2015 1763 1773 1702 1713 0 -59.00(-3.33%)
Oct 28, 2015 1751 1784 1736 1772 0 +17.81(+1.02%)
Oct 27, 2015 1750 1771 1731 1754 0 -1.68(-0.10%)
Oct 26, 2015 1769 1775 1748 1756 0 -14.44(-0.82%)
Oct 23, 2015 1775 1778 1756 1770 0 +4.63(+0.26%)
Oct 22, 2015 1730 1773 1727 1766 0 +44.59(+2.59%)
Oct 21, 2015 1736 1744 1716 1721 0 -12.19(-0.70%)
Oct 20, 2015 1736 1744 1723 1733 0 -6.69(-0.38%)
Oct 19, 2015 1732 1745 1723 1740 0 +3.47(+0.20%)
Oct 16, 2015 1725 1739 1708 1736 0 +16.02(+0.93%)
Oct 15, 2015 1710 1726 1697 1720 0 +15.83(+0.93%)
Oct 14, 2015 1704 1723 1694 1705 0 -1.28(-0.08%)
Oct 13, 2015 1711 1730 1699 1706 0 -12.82(-0.75%)
Oct 12, 2015 1717 1725 1706 1719 0 -0.41(-0.02%)
Oct 09, 2015 1705 1726 1702 1719 0 +13.30(+0.78%)
Oct 08, 2015 1681 1714 1674 1706 0 +24.24(+1.44%)
Oct 07, 2015 1667 1698 1656 1682 0 +22.78(+1.37%)
Oct 06, 2015 1657 1668 1646 1659 0 -2.57(-0.15%)
Oct 05, 2015 1632 1668 1630 1661 0 +36.79(+2.26%)
Oct 02, 2015 1580 1626 1571 1625 0 +31.89(+2.00%)
Oct 01, 2015 1598 1610 1574 1593 0 +1.88(+0.12%)
Sep 30, 2015 1590 1603 1578 1591 0 +18.57(+1.18%)
Sep 29, 2015 1570 1582 1551 1572 0 +15.45(+0.99%)
Sep 28, 2015 1595 1602 1551 1557 0 -53.37(-3.31%)
Sep 25, 2015 1611 1631 1599 1610 0 +15.10(+0.95%)
Sep 24, 2015 1582 1605 1563 1595 0 +4.19(+0.26%)
Sep 23, 2015 1598 1609 1583 1591 0 -8.27(-0.52%)
Sep 22, 2015 1610 1613 1586 1599 0 -31.27(-1.92%)
Sep 21, 2015 1632 1647 1622 1630 0 +6.71(+0.41%)
Sep 18, 2015 1626 1650 1618 1624 0 -31.24(-1.89%)
Sep 17, 2015 1654 1678 1644 1655 0 +0.39(+0.02%)
Sep 16, 2015 1637 1659 1629 1655 0 +23.02(+1.41%)
Sep 15, 2015 1621 1639 1608 1632 0 +20.59(+1.28%)
Sep 14, 2015 1612 1619 1602 1611 0 +2.14(+0.13%)
Sep 11, 2015 1613 1618 1597 1609 0 -9.47(-0.59%)
Sep 10, 2015 1607 1634 1602 1618 0 +5.90(+0.37%)
Sep 09, 2015 1650 1658 1609 1612 0 -23.73(-1.45%)
Sep 08, 2015 1639 1643 1618 1636 0 +26.22(+1.63%)
Sep 04, 2015 1610 1610 1610 1610 0 -25.24(-1.54%)
Sep 03, 2015 1644 1666 1630 1635 0 -2.30(-0.14%)
Sep 02, 2015 1644 1650 1617 1637 0 +11.97(+0.74%)
Sep 01, 2015 1648 1657 1616 1625 0 -55.23(-3.29%)
Aug 31, 2015 1665 1687 1657 1681 0 +9.23(+0.55%)
Aug 28, 2015 1663 1683 1654 1671 0 +2.22(+0.13%)
Aug 27, 2015 1643 1685 1637 1669 0 +35.85(+2.19%)
Aug 26, 2015 1628 1642 1601 1633 0 +35.31(+2.21%)
Aug 25, 2015 1653 1661 1596 1598 0 -21.56(-1.33%)
Aug 24, 2015 1595 1655 1570 1620 0 -48.31(-2.90%)
Aug 21, 2015 1692 1709 1664 1668 0 -40.22(-2.35%)
Aug 20, 2015 1711 1729 1702 1708 0 -17.06(-0.99%)
Aug 19, 2015 1752 1757 1720 1725 0 -35.29(-2.00%)
Aug 18, 2015 1755 1780 1749 1760 0 -0.19(-0.01%)
Aug 17, 2015 1734 1767 1724 1761 0 +7.42(+0.42%)
Aug 14, 2015 1753 1765 1745 1753 0 -7.62(-0.43%)
Aug 13, 2015 1752 1780 1741 1761 0 +10.76(+0.61%)
Aug 12, 2015 1713 1754 1698 1750 0 +23.91(+1.39%)
Aug 11, 2015 1728 1738 1708 1726 0 -15.73(-0.90%)
Aug 10, 2015 1741 1754 1728 1742 0 +9.04(+0.52%)
Aug 07, 2015 1770 1779 1723 1733 0 -45.32(-2.55%)
Aug 06, 2015 1801 1806 1758 1778 0 -15.47(-0.86%)
Aug 05, 2015 1808 1814 1778 1794 0 -5.55(-0.31%)
Aug 04, 2015 1780 1834 1768 1799 0 +14.77(+0.83%)
Aug 03, 2015 1779 1805 1773 1784 0 +4.11(+0.23%)
Jul 31, 2015 1805 1812 1775 1780 0 -18.84(-1.05%)
Jul 30, 2015 1796 1811 1777 1799 0 -30.21(-1.65%)
Jul 29, 2015 1829 1842 1819 1829 0 -9.16(-0.50%)
Jul 28, 2015 1807 1842 1794 1839 0 +39.29(+2.18%)
Jul 27, 2015 1791 1807 1783 1799 0 -0.56(-0.03%)
Jul 24, 2015 1823 1828 1792 1800 0 -27.22(-1.49%)
Jul 23, 2015 1826 1846 1816 1827 0 +1.57(+0.09%)
Jul 22, 2015 1812 1834 1807 1825 0 +11.82(+0.65%)
Jul 21, 2015 1832 1840 1806 1814 0 -22.00(-1.20%)
Jul 20, 2015 1835 1847 1820 1836 0 -3.20(-0.17%)
Jul 17, 2015 1834 1844 1813 1839 0 +3.87(+0.21%)
Jul 16, 2015 1830 1842 1821 1835 0 +17.70(+0.97%)
Jul 15, 2015 1828 1833 1805 1817 0 -11.79(-0.64%)
Jul 14, 2015 1819 1834 1814 1829 0 +11.67(+0.64%)
Jul 13, 2015 1820 1827 1808 1817 0 +10.48(+0.58%)
Jul 10, 2015 1822 1827 1800 1807 0 +7.93(+0.44%)
Jul 09, 2015 1821 1833 1793 1799 0 -9.85(-0.54%)
Jul 08, 2015 1826 1834 1806 1809 0 -26.52(-1.44%)
Jul 07, 2015 1831 1842 1787 1835 0 +6.01(+0.33%)
Jul 06, 2015 1838 1853 1818 1829 0 -32.73(-1.76%)
Jul 02, 2015 1862 1862 1862 1862 0 -3.33(-0.18%)
Jul 01, 2015 1859 1877 1844 1865 0 +22.54(+1.22%)
Jun 30, 2015 1863 1877 1839 1843 0 -5.46(-0.30%)
Jun 29, 2015 1881 1894 1847 1848 0 -43.28(-2.29%)
Jun 26, 2015 1923 1935 1885 1892 0 -32.56(-1.69%)
Jun 25, 2015 1955 1957 1920 1924 0 -24.60(-1.26%)
Jun 24, 2015 1967 1973 1946 1949 0 -22.07(-1.12%)
Jun 23, 2015 1973 1983 1957 1971 0 +5.37(+0.27%)
Jun 22, 2015 1958 1970 1949 1965 0 +16.12(+0.83%)
Jun 19, 2015 1943 1956 1940 1949 0 +4.05(+0.21%)
Jun 18, 2015 1937 1958 1934 1945 0 +13.87(+0.72%)
Jun 17, 2015 1934 1956 1908 1931 0 -13.26(-0.68%)
Jun 16, 2015 1940 1951 1934 1945 0 +5.94(+0.31%)
Jun 15, 2015 1942 1948 1930 1939 0 -19.19(-0.98%)
Jun 12, 2015 1953 1961 1944 1958 0 -4.54(-0.23%)
Jun 11, 2015 1966 1983 1955 1962 0 -5.11(-0.26%)
Jun 10, 2015 1930 1972 1928 1968 0 +42.63(+2.21%)
Jun 09, 2015 1927 1941 1922 1925 0 +0.58(+0.03%)
Jun 08, 2015 1931 1943 1917 1924 0 -3.35(-0.17%)
Jun 05, 2015 1934 1940 1916 1928 0 -10.67(-0.55%)
Jun 04, 2015 1958 1968 1934 1938 0 -32.71(-1.66%)
Jun 03, 2015 1984 1987 1959 1971 0 -6.36(-0.32%)
Jun 02, 2015 1980 1990 1966 1977 0 -6.83(-0.34%)
Jun 01, 2015 1986 1998 1965 1984 0 -0.56(-0.03%)
May 29, 2015 1979 2000 1970 1985 0 +8.81(+0.45%)
May 28, 2015 1983 1988 1965 1976 0 -12.30(-0.62%)
May 27, 2015 1957 1993 1949 1988 0 +35.33(+1.81%)
May 26, 2015 1972 1975 1948 1953 0 -22.52(-1.14%)
May 22, 2015 1976 1976 1976 1976 0 -9.37(-0.47%)
May 21, 2015 1973 1996 1967 1985 0 +7.28(+0.37%)
May 20, 2015 1979 1998 1973 1978 0 -0.95(-0.05%)
May 19, 2015 1992 1996 1967 1979 0 -20.37(-1.02%)
May 18, 2015 1983 2005 1977 1999 0 +9.43(+0.47%)
May 15, 2015 1980 1997 1967 1990 0 +7.38(+0.37%)
May 14, 2015 1966 1990 1959 1982 0 +27.97(+1.43%)
May 13, 2015 1952 1974 1939 1954 0 +10.69(+0.55%)
May 12, 2015 1924 1958 1917 1943 0 +9.83(+0.51%)
May 11, 2015 1916 1941 1913 1934 0 +13.91(+0.72%)
May 08, 2015 1912 1928 1906 1920 0 +23.96(+1.26%)
May 07, 2015 1889 1916 1875 1896 0 +13.20(+0.70%)
May 06, 2015 1893 1900 1860 1883 0 -4.90(-0.26%)
May 05, 2015 1898 1909 1872 1887 0 -8.60(-0.45%)
May 04, 2015 1879 1906 1876 1896 0 +16.94(+0.90%)
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.