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 (%)
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%)
Oct 01, 2009 1186 1194 1139 1146 0 -51.63(-4.31%)
Sep 30, 2009 1166 1204 1154 1198 0 +52.34(+4.57%)
Sep 29, 2009 1131 1152 1120 1145 0 +15.67(+1.39%)
Sep 28, 2009 1119 1134 1107 1130 0 +17.04(+1.53%)
Sep 25, 2009 1126 1133 1100 1113 0 -15.08(-1.34%)
Sep 24, 2009 1152 1157 1120 1128 0 -22.06(-1.92%)
Sep 23, 2009 1166 1170 1146 1150 0 -13.48(-1.16%)
Sep 22, 2009 1172 1178 1151 1163 0 +4.43(+0.38%)
Sep 21, 2009 1170 1182 1133 1159 0 -26.22(-2.21%)
Sep 18, 2009 1184 1199 1172 1185 0 +11.60(+0.99%)
Sep 17, 2009 1122 1200 1162 1174 0 -14.43(-1.21%)
Sep 16, 2009 1186 1202 1170 1188 0 +2.35(+0.20%)
Sep 15, 2009 1104 1195 1159 1186 0 +11.74(+1.00%)
Sep 14, 2009 1179 1187 1165 1174 0 -15.75(-1.32%)
Sep 11, 2009 1118 1207 1181 1190 0 -3.85(-0.32%)
Sep 10, 2009 1107 1198 1166 1193 0 +8.54(+0.72%)
Sep 09, 2009 1113 1195 1172 1185 0 -0.09(-0.01%)
Sep 08, 2009 1182 1203 1157 1185 0 +8.90(+0.76%)
Sep 04, 2009 1176 1176 1176 0 +24.53(+2.13%)
Sep 03, 2009 1075 1157 1133 1152 0 +14.59(+1.28%)
Sep 02, 2009 1144 1156 1130 1137 0 -11.24(-0.98%)
Sep 01, 2009 1174 1193 1144 1148 0 -29.13(-2.47%)
Aug 31, 2009 1174 1189 1156 1177 0 -3.54(-0.30%)
Aug 28, 2009 1179 1198 1165 1181 0 +14.55(+1.25%)
Aug 27, 2009 1136 1174 1121 1166 0 +11.58(+1.00%)
Aug 26, 2009 1081 1168 1141 1155 0 +3.69(+0.32%)
Aug 25, 2009 1165 1182 1144 1151 0 -0.09(-0.01%)
Aug 24, 2009 1153 1184 1137 1151 0 +2.92(+0.25%)
Aug 21, 2009 1132 1153 1128 1148 0 +23.90(+2.13%)
Aug 20, 2009 1066 1129 1111 1124 0 +9.77(+0.88%)
Aug 19, 2009 1046 1119 1087 1115 0 +9.71(+0.88%)
Aug 18, 2009 1041 1112 1087 1105 0 +7.08(+0.64%)
Aug 17, 2009 1110 1117 1081 1098 0 -72.60(-6.20%)
Aug 14, 2009 1089 1189 1157 1170 0 -8.49(-0.72%)
Aug 13, 2009 1177 1191 1167 1179 0 +4.14(+0.35%)
Aug 12, 2009 1096 1197 1162 1175 0 -9.79(-0.83%)
Aug 11, 2009 1104 1202 1177 1185 0 -26.81(-2.21%)
Aug 10, 2009 1213 1221 1196 1211 0 -10.06(-0.82%)
Aug 07, 2009 1211 1238 1187 1221 0 +55.85(+4.79%)
Aug 06, 2009 1199 1244 1153 1166 0 -13.05(-1.11%)
Aug 05, 2009 1169 1186 1146 1179 0 +13.51(+1.16%)
Aug 04, 2009 1160 1195 1148 1165 0 -32.65(-2.73%)
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.