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 (%)
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%)
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%)
Aug 03, 2009 1199 1212 1182 1198 0 -69.51(-5.49%)
Jul 31, 2009 1140 1291 1256 1267 0 -1.04(-0.08%)
Jul 30, 2009 1157 1296 1259 1268 0 -0.63(-0.05%)
Jul 29, 2009 1284 1291 1258 1269 0 -23.58(-1.82%)
Jul 28, 2009 1174 1313 1272 1292 0 -11.24(-0.86%)
Jul 27, 2009 1274 1310 1264 1304 0 +33.77(+2.66%)
Jul 24, 2009 1248 1284 1245 1270 0 +1.68(+0.13%)
Jul 23, 2009 1097 1286 1220 1268 0 +42.13(+3.44%)
Jul 22, 2009 1132 1256 1110 1226 0 +83.59(+7.32%)
Jul 21, 2009 1144 1161 1124 1143 0 +103.12(+9.92%)
Jun 26, 2009 1037 1051 1023 1039 0 -1.69(-0.16%)
Jun 25, 2009 1029 1047 1024 1041 0 +11.67(+1.13%)
Jun 24, 2009 986.35 1044 1010 1029 0 +21.23(+2.11%)
Jun 23, 2009 993.98 1034 994.60 1008 0 -13.96(-1.37%)
Jun 22, 2009 1040 1048 1018 1022 0 -28.83(-2.74%)
Jun 19, 2009 1055 1076 1047 1051 0 +4.13(+0.39%)
Jun 18, 2009 1031 1059 1015 1047 0 +19.16(+1.86%)
Jun 17, 2009 1043 1049 1013 1028 0 -22.03(-2.10%)
Jun 16, 2009 1081 1091 1045 1050 0 -30.51(-2.82%)
Jun 15, 2009 1094 1103 1065 1080 0 -28.34(-2.56%)
Jun 12, 2009 1110 1119 1095 1109 0 -8.57(-0.77%)
Jun 11, 2009 1112 1133 1106 1117 0 +3.12(+0.28%)
Jun 10, 2009 1108 1128 1095 1114 0 +12.42(+1.13%)
Jun 09, 2009 1090 1114 1086 1102 0 +11.10(+1.02%)
Jun 08, 2009 1085 1100 1074 1091 0 +3.70(+0.34%)
Jun 05, 2009 1116 1125 1075 1087 0 -15.60(-1.42%)
Jun 04, 2009 1085 1109 1072 1102 0 +20.31(+1.88%)
Jun 03, 2009 1113 1116 1066 1082 0 -30.75(-2.76%)
Jun 02, 2009 1104 1143 1086 1113 0 +14.53(+1.32%)
Jun 01, 2009 1075 1109 1072 1098 0 +35.11(+3.30%)
May 29, 2009 1051 1066 1039 1063 0 +19.39(+1.86%)
May 28, 2009 1027 1052 1019 1044 0 +14.20(+1.38%)
May 27, 2009 1037 1048 1024 1030 0 -12.63(-1.21%)
May 26, 2009 1033 1055 1016 1042 0 +1.31(+0.13%)
May 25, 2009 1011 1071 994.48 1041 0 +0.00(+0.00%)
May 22, 2009 1011 1071 994.48 1041 0 +46.34(+4.66%)
May 21, 2009 1006 1014 981.45 994.63 0 -22.94(-2.25%)
May 20, 2009 1000 1037 994.37 1018 0 +25.25(+2.54%)
May 19, 2009 964.62 1004 960.66 992.32 0 +23.57(+2.43%)
May 18, 2009 971.20 988.01 944.12 968.75 0 +8.39(+0.87%)
May 15, 2009 962.96 979.86 951.84 960.36 0 -4.89(-0.51%)
May 14, 2009 952.16 972.13 939.59 965.25 0 +14.55(+1.53%)
May 13, 2009 973.36 1000 944.74 950.70 0 -32.65(-3.32%)
May 12, 2009 976.02 1008 962.89 983.35 0 +13.86(+1.43%)
May 11, 2009 989.98 1002 961.11 969.49 0 -35.31(-3.51%)
May 08, 2009 942.35 1011 939.74 1005 0 +67.48(+7.20%)
May 07, 2009 929.02 951.99 917.15 937.32 0 +18.11(+1.97%)
May 06, 2009 909.94 929.30 896.16 919.21 0 +13.81(+1.53%)
May 05, 2009 927.15 971.71 888.89 905.40 0 -60.78(-6.29%)
May 04, 2009 956.44 968.95 946.61 966.18 0 +28.93(+3.09%)
May 01, 2009 914.12 944.38 906.73 937.25 0 +26.36(+2.89%)
Apr 30, 2009 913.23 927.29 903.93 910.90 0 +4.50(+0.50%)
Apr 29, 2009 899.11 915.20 887.58 906.40 0 +12.51(+1.40%)
Apr 28, 2009 888.24 913.86 876.76 893.89 0 -6.10(-0.68%)
Apr 27, 2009 882.50 928.89 874.32 899.99 0 +2.08(+0.23%)
Apr 24, 2009 881.60 914.84 875.64 897.91 0 +5.43(+0.61%)
Apr 23, 2009 934.28 937.60 872.25 892.49 0 -57.18(-6.02%)
Apr 22, 2009 925.81 969.67 921.97 949.66 0 +10.46(+1.11%)
Apr 21, 2009 919.79 947.53 911.92 939.21 0 +11.93(+1.29%)
Apr 20, 2009 967.06 978.50 911.98 927.28 0 -42.37(-4.37%)
Apr 17, 2009 971.26 982.08 961.42 969.65 0 -7.22(-0.74%)
Apr 16, 2009 971.31 993.82 955.99 976.87 0 +11.97(+1.24%)
Apr 15, 2009 956.56 976.48 949.62 964.90 0 +10.31(+1.08%)
Apr 14, 2009 984.80 1008 948.60 954.59 0 -38.98(-3.92%)
Apr 13, 2009 963.41 1004 949.25 993.57 0 +26.04(+2.69%)
Apr 10, 2009 970.38 985.18 952.35 967.53 0 +0.00(+0.00%)
Apr 09, 2009 970.38 985.18 952.35 967.53 0 +12.95(+1.36%)
Apr 08, 2009 951.29 968.90 941.37 954.58 0 +5.85(+0.62%)
Apr 07, 2009 974.43 992.61 941.23 948.73 0 -82.02(-7.96%)
Apr 06, 2009 1030 1043 1011 1031 0 -13.49(-1.29%)
Apr 03, 2009 1035 1049 1025 1044 0 +6.06(+0.58%)
Apr 02, 2009 1046 1061 1028 1038 0 +13.79(+1.35%)
Apr 01, 2009 992.63 1029 980.48 1024 0 +18.31(+1.82%)
Mar 31, 2009 993.95 1023 989.11 1006 0 +19.67(+1.99%)
Mar 30, 2009 1012 1023 967.03 986.41 0 -43.80(-4.25%)
Mar 27, 2009 1029 1044 1012 1030 0 -12.00(-1.15%)
Mar 26, 2009 1040 1061 1027 1042 0 +1.93(+0.19%)
Mar 25, 2009 1055 1066 1015 1040 0 -5.30(-0.51%)
Mar 24, 2009 1038 1069 1029 1046 0 -7.84(-0.74%)
Mar 23, 2009 1030 1057 1026 1053 0 +55.60(+5.57%)
Mar 20, 2009 1023 1030 993.02 997.82 0 -18.99(-1.87%)
Mar 19, 2009 1033 1044 1006 1017 0 -8.45(-0.82%)
Mar 18, 2009 1008 1044 1004 1025 0 +7.33(+0.72%)
Mar 17, 2009 1002 1022 988.61 1018 0 +16.96(+1.69%)
Mar 16, 2009 986.00 1024 981.17 1001 0 +20.60(+2.10%)
Mar 13, 2009 988.80 995.51 960.38 980.37 0 +0.87(+0.09%)
Mar 12, 2009 954.71 986.36 945.33 979.50 0 +21.23(+2.22%)
Mar 11, 2009 971.69 986.29 946.96 958.27 0 -4.98(-0.52%)
Mar 10, 2009 927.79 993.13 915.99 963.26 0 +54.89(+6.04%)
Mar 09, 2009 906.53 946.32 890.20 908.36 0 -9.25(-1.01%)
Mar 06, 2009 918.03 954.74 893.91 917.62 0 +5.00(+0.55%)
Mar 05, 2009 912.40 943.45 892.50 912.62 0 -17.13(-1.84%)
Mar 04, 2009 902.46 947.81 894.66 929.75 0 +31.18(+3.47%)
Mar 03, 2009 897.23 917.06 876.85 898.56 0 +10.80(+1.22%)
Mar 02, 2009 932.15 936.29 884.68 887.76 0 -55.72(-5.91%)
Feb 27, 2009 940.05 974.22 933.12 943.48 0 -9.60(-1.01%)
Feb 26, 2009 983.41 996.45 948.82 953.09 0 -19.04(-1.96%)
Feb 25, 2009 983.90 999.38 960.39 972.13 0 -13.27(-1.35%)
Feb 24, 2009 970.25 1003 953.22 985.40 0 +20.11(+2.08%)
Feb 23, 2009 988.55 998.07 958.61 965.28 0 -17.74(-1.80%)
Feb 20, 2009 960.24 1009 945.83 983.02 0 -20.84(-2.08%)
Feb 19, 2009 1005 1030 988.15 1004 0 +6.94(+0.70%)
Feb 18, 2009 984.38 1009 969.01 996.92 0 +13.12(+1.33%)
Feb 17, 2009 1014 1021 973.02 983.80 0 -56.13(-5.40%)
Feb 16, 2009 1035 1058 1022 1040 0 +0.00(+0.00%)
Feb 13, 2009 1035 1058 1022 1040 0 +6.51(+0.63%)
Feb 12, 2009 999.87 1037 985.36 1033 0 +17.01(+1.67%)
Feb 11, 2009 1034 1043 994.75 1016 0 -15.22(-1.48%)
Feb 10, 2009 1039 1079 1019 1032 0 -25.28(-2.39%)
Feb 09, 2009 1012 1071 1006 1057 0 +39.82(+3.92%)
Feb 06, 2009 986.73 1031 981.11 1017 0 +23.44(+2.36%)
Feb 05, 2009 933.40 1004 927.71 993.65 0 +61.17(+6.56%)
Feb 04, 2009 965.01 974.39 912.64 932.48 0 -48.00(-4.90%)
Feb 03, 2009 994.93 1011 937.69 980.48 0 +2.92(+0.30%)
Feb 02, 2009 956.98 995.83 946.55 977.56 0 +4.18(+0.43%)
Jan 30, 2009 985.91 1012 955.25 973.38 0 -20.56(-2.07%)
Jan 29, 2009 980.60 1006 964.54 993.94 0 -17.59(-1.74%)
Jan 28, 2009 1008 1018 993.73 1012 0 +15.42(+1.55%)
Jan 27, 2009 988.61 1004 976.91 996.11 0 +11.36(+1.15%)
Jan 26, 2009 979.45 1005 967.12 984.75 0 +6.37(+0.65%)
Jan 23, 2009 954.13 989.21 930.64 978.38 0 +5.18(+0.53%)
Jan 22, 2009 965.16 998.57 945.65 973.20 0 -7.28(-0.74%)
Jan 21, 2009 933.70 985.79 923.15 980.48 0 +63.03(+6.87%)
Jan 20, 2009 934.40 960.19 912.93 917.45 0 -27.18(-2.88%)
Jan 19, 2009 944.06 958.65 911.69 944.62 0 +0.00(+0.00%)
Jan 16, 2009 944.06 958.65 911.69 944.62 0 +17.98(+1.94%)
Jan 15, 2009 905.97 938.63 887.11 926.65 0 +26.47(+2.94%)
Jan 14, 2009 958.54 962.47 881.12 900.17 0 -116.07(-11.42%)
Jan 13, 2009 988.51 1028 976.17 1016 0 +25.50(+2.57%)
Jan 12, 2009 1016 1032 979.76 990.74 0 -40.06(-3.89%)
Jan 09, 2009 1029 1044 1014 1031 0 +0.43(+0.04%)
Jan 08, 2009 1047 1054 1020 1030 0 -23.66(-2.24%)
Jan 07, 2009 1054 1078 1037 1054 0 -5.96(-0.56%)
Jan 06, 2009 1083 1090 1048 1060 0 -11.99(-1.12%)
Jan 05, 2009 1063 1094 1052 1072 0 +2.79(+0.26%)
Jan 02, 2009 1053 1073 1041 1069 0 +16.47(+1.56%)
Jan 01, 2009 1041 1064 1036 1053 0 +0.00(+0.00%)
Dec 31, 2008 1041 1064 1036 1053 0 +9.69(+0.93%)
Dec 30, 2008 1045 1055 1027 1043 0 +4.55(+0.44%)
Dec 29, 2008 1034 1047 1005 1038 0 +9.59(+0.93%)
Dec 26, 2008 1010 1035 1005 1029 0 +25.36(+2.53%)
Dec 25, 2008 987.20 1012 979.18 1004 0 +0.00(+0.00%)
Dec 24, 2008 987.20 1012 979.18 1004 0 +18.50(+1.88%)
Dec 23, 2008 991.11 1015 967.11 985.03 0 -0.48(-0.05%)
Dec 22, 2008 1015 1037 966.20 985.50 0 -26.96(-2.66%)
Dec 19, 2008 1028 1043 995.11 1012 0 -3.23(-0.32%)
Dec 18, 2008 1032 1048 1001 1016 0 -9.42(-0.92%)
Dec 17, 2008 1017 1048 1004 1025 0 -2.73(-0.27%)
Dec 16, 2008 950.88 1032 945.44 1028 0 +85.55(+9.08%)
Dec 15, 2008 962.38 988.14 929.53 942.29 0 -10.88(-1.14%)
Dec 12, 2008 937.05 962.98 915.91 953.17 0 -16.80(-1.73%)
Dec 11, 2008 988.16 1027 959.45 969.97 0 -25.11(-2.52%)
Dec 10, 2008 977.90 1004 966.48 995.08 0 +30.66(+3.18%)
Dec 09, 2008 952.83 997.64 931.21 964.41 0 +10.42(+1.09%)
Dec 08, 2008 938.41 967.07 922.94 953.99 0 +41.16(+4.51%)
Dec 05, 2008 846.87 918.31 824.86 912.84 0 +36.21(+4.13%)
Dec 04, 2008 883.03 926.85 863.09 876.62 0 -14.27(-1.60%)
Dec 03, 2008 870.40 901.55 859.49 890.90 0 -24.45(-2.67%)
Dec 02, 2008 915.24 940.14 883.27 915.35 0 +17.78(+1.98%)
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.