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 29, 2017 1585 1585 1585 1585 0 -6.68(-0.42%)
Dec 28, 2017 1584 1594 1575 1592 0 +8.48(+0.54%)
Dec 27, 2017 1589 1594 1578 1583 0 -2.58(-0.16%)
Dec 26, 2017 1581 1597 1578 1586 0 +4.63(+0.29%)
Dec 22, 2017 1583 1595 1576 1581 0 +1.36(+0.09%)
Dec 21, 2017 1580 1597 1570 1580 0 +4.15(+0.26%)
Dec 20, 2017 1583 1591 1563 1576 0 -1.08(-0.07%)
Dec 19, 2017 1589 1596 1571 1577 0 -3.59(-0.23%)
Dec 18, 2017 1594 1606 1576 1580 0 -9.38(-0.59%)
Dec 15, 2017 1562 1603 1558 1590 0 +33.64(+2.16%)
Dec 14, 2017 1572 1581 1552 1556 0 -14.52(-0.92%)
Dec 13, 2017 1621 1628 1565 1571 0 -54.02(-3.33%)
Dec 12, 2017 1630 1649 1622 1625 0 -6.66(-0.41%)
Dec 11, 2017 1627 1642 1612 1631 0 +3.77(+0.23%)
Dec 08, 2017 1618 1636 1609 1628 0 +7.66(+0.47%)
Dec 07, 2017 1623 1642 1606 1620 0 +6.11(+0.38%)
Dec 06, 2017 1604 1625 1589 1614 0 +18.17(+1.14%)
Dec 05, 2017 1621 1626 1592 1596 0 -20.55(-1.27%)
Dec 04, 2017 1613 1628 1600 1616 0 +7.78(+0.48%)
Dec 01, 2017 1589 1615 1574 1608 0 +21.14(+1.33%)
Nov 30, 2017 1585 1605 1575 1587 0 +5.54(+0.35%)
Nov 29, 2017 1560 1591 1555 1582 0 +27.62(+1.78%)
Nov 28, 2017 1546 1559 1541 1554 0 +7.37(+0.48%)
Nov 27, 2017 1550 1554 1536 1547 0 -2.05(-0.13%)
Nov 24, 2017 1558 1559 1544 1549 0 -3.35(-0.22%)
Nov 22, 2017 1553 1563 1544 1552 0 -0.93(-0.06%)
Nov 21, 2017 1554 1566 1547 1553 0 +2.48(+0.16%)
Nov 20, 2017 1551 1559 1540 1551 0 -3.64(-0.23%)
Nov 17, 2017 1541 1562 1535 1554 0 +5.94(+0.38%)
Nov 16, 2017 1533 1555 1517 1548 0 +16.49(+1.08%)
Nov 15, 2017 1545 1560 1521 1532 0 -29.11(-1.86%)
Nov 14, 2017 1555 1588 1551 1561 0 +1.13(+0.07%)
Nov 13, 2017 1568 1575 1552 1560 0 -9.75(-0.62%)
Nov 10, 2017 1563 1579 1555 1570 0 +1.89(+0.12%)
Nov 09, 2017 1570 1588 1561 1568 0 -7.49(-0.48%)
Nov 08, 2017 1564 1580 1558 1575 0 +9.52(+0.61%)
Nov 07, 2017 1564 1581 1555 1566 0 +0.17(+0.01%)
Nov 06, 2017 1577 1584 1556 1565 0 -14.60(-0.92%)
Nov 03, 2017 1590 1601 1567 1580 0 -11.33(-0.71%)
Nov 02, 2017 1599 1622 1583 1591 0 -11.04(-0.69%)
Nov 01, 2017 1620 1632 1585 1602 0 -4.85(-0.30%)
Oct 31, 2017 1602 1631 1575 1607 0 -50.06(-3.02%)
Oct 30, 2017 1664 1671 1648 1657 0 -11.36(-0.68%)
Oct 27, 2017 1664 1673 1648 1669 0 +3.91(+0.23%)
Oct 26, 2017 1680 1688 1660 1665 0 -7.66(-0.46%)
Oct 25, 2017 1678 1682 1652 1672 0 -10.87(-0.65%)
Oct 24, 2017 1677 1694 1672 1683 0 +5.63(+0.34%)
Oct 23, 2017 1672 1686 1667 1678 0 +4.19(+0.25%)
Oct 20, 2017 1669 1676 1659 1673 0 +9.11(+0.55%)
Oct 19, 2017 1658 1668 1647 1664 0 +1.71(+0.10%)
Oct 18, 2017 1676 1684 1660 1663 0 -13.32(-0.79%)
Oct 17, 2017 1674 1684 1662 1676 0 +0.52(+0.03%)
Oct 16, 2017 1684 1694 1662 1675 0 -11.95(-0.71%)
Oct 13, 2017 1658 1708 1651 1687 0 +39.52(+2.40%)
Oct 12, 2017 1640 1653 1638 1648 0 +4.14(+0.25%)
Oct 11, 2017 1638 1651 1631 1644 0 +5.05(+0.31%)
Oct 10, 2017 1631 1644 1625 1639 0 +13.04(+0.80%)
Oct 09, 2017 1642 1649 1623 1626 0 -19.56(-1.19%)
Oct 06, 2017 1660 1661 1636 1645 0 -18.38(-1.10%)
Oct 05, 2017 1659 1674 1653 1664 0 +7.06(+0.43%)
Oct 04, 2017 1649 1665 1643 1657 0 +7.76(+0.47%)
Oct 03, 2017 1653 1661 1640 1649 0 +2.73(+0.17%)
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.