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 (%)
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.