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 30, 2012 1242 1244 1229 1235 0 -7.21(-0.58%)
Apr 27, 2012 1247 1252 1234 1242 0 -4.15(-0.33%)
Apr 26, 2012 1232 1249 1221 1246 0 -4.43(-0.35%)
Apr 25, 2012 1255 1261 1242 1251 0 +7.15(+0.57%)
Apr 24, 2012 1227 1251 1223 1244 0 +17.87(+1.46%)
Apr 23, 2012 1229 1232 1215 1226 0 -14.36(-1.16%)
Apr 20, 2012 1244 1249 1233 1240 0 +0.51(+0.04%)
Apr 19, 2012 1253 1257 1233 1240 0 -13.30(-1.06%)
Apr 18, 2012 1254 1258 1238 1253 0 -7.09(-0.56%)
Apr 17, 2012 1253 1266 1241 1260 0 +13.23(+1.06%)
Apr 16, 2012 1254 1262 1243 1247 0 -2.36(-0.19%)
Apr 13, 2012 1259 1265 1246 1249 0 -12.74(-1.01%)
Apr 12, 2012 1254 1265 1247 1262 0 +7.13(+0.57%)
Apr 11, 2012 1259 1266 1247 1255 0 +9.87(+0.79%)
Apr 10, 2012 1252 1262 1241 1245 0 -6.76(-0.54%)
Apr 09, 2012 1255 1256 1242 1252 0 -18.70(-1.47%)
Apr 05, 2012 1270 1280 1262 1270 0 -1.02(-0.08%)
Apr 04, 2012 1276 1284 1268 1271 0 -18.61(-1.44%)
Apr 03, 2012 1298 1302 1278 1290 0 -13.92(-1.07%)
Apr 02, 2012 1280 1310 1277 1304 0 +23.54(+1.84%)
Mar 30, 2012 1275 1286 1264 1280 0 +15.05(+1.19%)
Mar 29, 2012 1261 1271 1250 1265 0 -2.14(-0.17%)
Mar 28, 2012 1281 1287 1258 1267 0 -16.44(-1.28%)
Mar 27, 2012 1287 1297 1280 1284 0 -5.92(-0.46%)
Mar 26, 2012 1289 1303 1282 1290 0 +8.39(+0.65%)
Mar 23, 2012 1261 1286 1255 1281 0 +4.37(+0.34%)
Mar 22, 2012 1279 1289 1267 1277 0 -10.21(-0.79%)
Mar 21, 2012 1286 1296 1279 1287 0 -0.29(-0.02%)
Mar 20, 2012 1275 1293 1272 1288 0 +6.20(+0.48%)
Mar 19, 2012 1287 1293 1276 1281 0 -2.86(-0.22%)
Mar 16, 2012 1284 1292 1278 1284 0 -0.40(-0.03%)
Mar 15, 2012 1278 1286 1267 1285 0 +9.76(+0.77%)
Mar 14, 2012 1292 1294 1270 1275 0 -16.50(-1.28%)
Mar 13, 2012 1268 1293 1266 1291 0 +29.66(+2.35%)
Mar 12, 2012 1259 1268 1254 1262 0 +4.89(+0.39%)
Mar 09, 2012 1255 1268 1249 1257 0 +0.87(+0.07%)
Mar 08, 2012 1258 1268 1238 1256 0 +6.29(+0.50%)
Mar 07, 2012 1229 1255 1226 1250 0 +21.77(+1.77%)
Mar 06, 2012 1253 1258 1223 1228 0 -43.30(-3.41%)
Mar 05, 2012 1265 1280 1261 1271 0 -0.38(-0.03%)
Mar 02, 2012 1272 1281 1263 1272 0 +0.64(+0.05%)
Mar 01, 2012 1268 1282 1261 1271 0 +9.08(+0.72%)
Feb 29, 2012 1275 1285 1259 1262 0 -10.96(-0.86%)
Feb 28, 2012 1277 1283 1257 1273 0 -7.75(-0.61%)
Feb 27, 2012 1286 1290 1270 1281 0 -12.25(-0.95%)
Feb 24, 2012 1290 1297 1283 1293 0 +4.62(+0.36%)
Feb 23, 2012 1279 1293 1273 1288 0 +10.23(+0.80%)
Feb 22, 2012 1269 1284 1263 1278 0 +5.63(+0.44%)
Feb 21, 2012 1265 1279 1259 1272 0 +6.78(+0.54%)
Feb 17, 2012 1266 1266 1266 0 +5.73(+0.45%)
Feb 16, 2012 1254 1267 1250 1260 0 +7.52(+0.60%)
Feb 15, 2012 1258 1271 1247 1252 0 -3.30(-0.26%)
Feb 14, 2012 1237 1260 1231 1256 0 +13.27(+1.07%)
Feb 13, 2012 1237 1249 1230 1242 0 +12.19(+0.99%)
Feb 10, 2012 1217 1238 1214 1230 0 -3.42(-0.28%)
Feb 09, 2012 1222 1250 1211 1234 0 +21.54(+1.78%)
Feb 08, 2012 1192 1217 1191 1212 0 +22.65(+1.90%)
Feb 07, 2012 1182 1195 1178 1189 0 +5.38(+0.45%)
Feb 06, 2012 1174 1185 1172 1184 0 +3.19(+0.27%)
Feb 03, 2012 1177 1185 1170 1181 0 +15.05(+1.29%)
Feb 02, 2012 1173 1178 1154 1166 0 -2.65(-0.23%)
Feb 01, 2012 1166 1180 1157 1168 0 +19.94(+1.74%)
Jan 31, 2012 1156 1164 1129 1148 0 -28.29(-2.40%)
Jan 30, 2012 1174 1187 1165 1177 0 -6.46(-0.55%)
Jan 27, 2012 1184 1192 1175 1183 0 -3.55(-0.30%)
Jan 26, 2012 1201 1207 1179 1187 0 -8.63(-0.72%)
Jan 25, 2012 1179 1199 1172 1195 0 +12.09(+1.02%)
Jan 24, 2012 1179 1188 1173 1183 0 -0.98(-0.08%)
Jan 23, 2012 1191 1195 1176 1184 0 -7.43(-0.62%)
Jan 20, 2012 1173 1196 1162 1192 0 +18.69(+1.59%)
Jan 19, 2012 1173 1181 1165 1173 0 +2.65(+0.23%)
Jan 18, 2012 1152 1172 1141 1170 0 +17.67(+1.53%)
Jan 17, 2012 1179 1182 1150 1153 0 -13.42(-1.15%)
Jan 13, 2012 1166 1166 1166 0 -4.12(-0.35%)
Jan 12, 2012 1159 1174 1151 1170 0 +10.68(+0.92%)
Jan 11, 2012 1153 1167 1147 1160 0 +1.92(+0.17%)
Jan 10, 2012 1166 1171 1148 1158 0 +0.17(+0.01%)
Jan 09, 2012 1162 1168 1152 1157 0 -2.31(-0.20%)
Jan 06, 2012 1164 1170 1155 1160 0 -6.71(-0.58%)
Jan 05, 2012 1163 1174 1150 1166 0 -4.32(-0.37%)
Jan 04, 2012 1163 1177 1154 1171 0 +26.08(+2.28%)
Dec 30, 2011 1148 1152 1142 1145 0 -3.89(-0.34%)
Dec 29, 2011 1134 1153 1132 1149 0 +15.39(+1.36%)
Dec 28, 2011 1161 1163 1130 1133 0 -26.47(-2.28%)
Dec 27, 2011 1159 1167 1149 1160 0 -0.51(-0.04%)
Dec 23, 2011 1160 1160 1160 0 +12.02(+1.05%)
Dec 21, 2011 1133 1150 1128 1148 0 +10.55(+0.93%)
Dec 20, 2011 1117 1143 1112 1138 0 +36.28(+3.29%)
Dec 19, 2011 1121 1127 1098 1101 0 -15.92(-1.42%)
Dec 16, 2011 1135 1140 1110 1117 0 -8.51(-0.76%)
Dec 15, 2011 1125 1136 1113 1126 0 +14.75(+1.33%)
Dec 14, 2011 1121 1129 1108 1111 0 -18.60(-1.65%)
Dec 13, 2011 1154 1168 1123 1130 0 -25.07(-2.17%)
Dec 12, 2011 1167 1170 1144 1155 0 -25.36(-2.15%)
Dec 09, 2011 1168 1185 1162 1180 0 +15.07(+1.29%)
Dec 08, 2011 1185 1189 1162 1165 0 -29.95(-2.51%)
Dec 07, 2011 1188 1201 1178 1195 0 -0.38(-0.03%)
Dec 06, 2011 1200 1209 1190 1195 0 -6.96(-0.58%)
Dec 05, 2011 1214 1221 1192 1202 0 -2.35(-0.20%)
Dec 02, 2011 1220 1224 1199 1205 0 -5.37(-0.44%)
Dec 01, 2011 1208 1222 1203 1210 0 +3.39(+0.28%)
Nov 30, 2011 1198 1211 1190 1207 0 +42.41(+3.64%)
Nov 29, 2011 1165 1174 1156 1164 0 +2.49(+0.21%)
Nov 28, 2011 1155 1168 1146 1162 0 +38.62(+3.44%)
Nov 25, 2011 1119 1138 1115 1123 0 +0.04(+0.00%)
Nov 23, 2011 1123 1123 1123 0 -22.12(-1.93%)
Nov 22, 2011 1142 1165 1138 1145 0 +1.47(+0.13%)
Nov 21, 2011 1150 1153 1131 1144 0 -24.73(-2.12%)
Nov 18, 2011 1173 1181 1164 1168 0 +4.49(+0.39%)
Nov 17, 2011 1178 1185 1153 1164 0 -4.02(-0.34%)
Nov 16, 2011 1179 1188 1164 1168 0 -22.94(-1.93%)
Nov 15, 2011 1182 1197 1171 1191 0 -11.90(-0.99%)
Nov 14, 2011 1193 1207 1189 1203 0 +3.71(+0.31%)
Nov 11, 2011 1186 1203 1183 1199 0 +28.60(+2.44%)
Nov 10, 2011 1175 1186 1156 1170 0 +11.03(+0.95%)
Nov 09, 2011 1169 1182 1150 1159 0 -40.52(-3.38%)
Nov 08, 2011 1188 1203 1175 1200 0 +17.02(+1.44%)
Nov 07, 2011 1167 1186 1158 1183 0 +10.23(+0.87%)
Nov 04, 2011 1171 1179 1157 1173 0 -10.15(-0.86%)
Nov 03, 2011 1166 1188 1154 1183 0 +24.50(+2.12%)
Nov 02, 2011 1152 1167 1141 1158 0 +24.70(+2.18%)
Nov 01, 2011 1122 1158 1112 1134 0 -38.47(-3.28%)
Oct 31, 2011 1192 1201 1169 1172 0 -40.49(-3.34%)
Oct 28, 2011 1205 1222 1196 1213 0 -1.15(-0.09%)
Oct 27, 2011 1175 1223 1166 1214 0 +57.07(+4.93%)
Oct 26, 2011 1143 1162 1125 1157 0 +27.30(+2.42%)
Oct 25, 2011 1148 1152 1126 1129 0 -25.59(-2.22%)
Oct 24, 2011 1142 1161 1132 1155 0 +15.73(+1.38%)
Oct 21, 2011 1125 1144 1120 1139 0 +27.64(+2.49%)
Oct 20, 2011 1105 1115 1088 1112 0 +10.23(+0.93%)
Oct 19, 2011 1111 1123 1096 1101 0 -13.67(-1.23%)
Oct 18, 2011 1091 1123 1081 1115 0 +22.66(+2.07%)
Oct 17, 2011 1114 1120 1087 1092 0 -31.70(-2.82%)
Oct 14, 2011 1112 1128 1106 1124 0 +22.59(+2.05%)
Oct 13, 2011 1096 1105 1080 1102 0 +1.67(+0.15%)
Oct 12, 2011 1088 1116 1082 1100 0 +21.65(+2.01%)
Oct 11, 2011 1062 1087 1060 1078 0 +10.29(+0.96%)
Oct 10, 2011 1065 1078 1054 1068 0 +23.39(+2.24%)
Oct 07, 2011 1073 1078 1041 1045 0 -21.45(-2.01%)
Oct 06, 2011 1046 1070 1042 1066 0 +22.38(+2.14%)
Oct 05, 2011 1027 1049 1010 1044 0 +19.69(+1.92%)
Oct 04, 2011 995.31 1026 983.45 1024 0 +17.96(+1.79%)
Oct 03, 2011 1032 1051 1002 1006 0 -36.39(-3.49%)
Sep 30, 2011 1058 1073 1038 1042 0 -29.68(-2.77%)
Sep 29, 2011 1074 1083 1053 1072 0 +18.78(+1.78%)
Sep 28, 2011 1080 1087 1052 1053 0 -27.27(-2.52%)
Sep 27, 2011 1085 1108 1067 1080 0 +25.17(+2.39%)
Sep 26, 2011 1053 1057 1013 1055 0 +12.42(+1.19%)
Sep 23, 2011 1035 1060 1028 1043 0 -3.09(-0.30%)
Sep 22, 2011 1079 1086 1029 1046 0 -67.59(-6.07%)
Sep 21, 2011 1152 1156 1113 1114 0 -36.95(-3.21%)
Sep 20, 2011 1156 1168 1146 1151 0 +0.17(+0.01%)
Sep 19, 2011 1154 1159 1136 1150 0 -27.41(-2.33%)
Sep 16, 2011 1177 1191 1167 1178 0 +13.12(+1.13%)
Sep 15, 2011 1151 1167 1138 1165 0 +23.05(+2.02%)
Sep 14, 2011 1130 1153 1116 1142 0 +14.56(+1.29%)
Sep 13, 2011 1125 1135 1116 1127 0 +2.61(+0.23%)
Sep 12, 2011 1112 1131 1100 1124 0 -3.69(-0.33%)
Sep 09, 2011 1137 1140 1114 1128 0 -21.35(-1.86%)
Sep 08, 2011 1158 1171 1146 1149 0 -17.65(-1.51%)
Sep 07, 2011 1146 1174 1142 1167 0 +36.91(+3.27%)
Sep 06, 2011 1111 1134 1105 1130 0 -10.58(-0.93%)
Sep 02, 2011 1141 1141 1141 0 -29.54(-2.52%)
Sep 01, 2011 1180 1190 1165 1170 0 -9.60(-0.81%)
Aug 31, 2011 1190 1196 1169 1180 0 -2.90(-0.25%)
Aug 30, 2011 1177 1191 1165 1183 0 -0.24(-0.02%)
Aug 29, 2011 1157 1191 1155 1183 0 +39.87(+3.49%)
Aug 26, 2011 1121 1155 1105 1143 0 +13.72(+1.21%)
Aug 25, 2011 1162 1163 1125 1129 0 -29.52(-2.55%)
Aug 24, 2011 1148 1164 1138 1159 0 +4.62(+0.40%)
Aug 23, 2011 1122 1156 1114 1154 0 +40.76(+3.66%)
Aug 22, 2011 1143 1154 1108 1114 0 -6.87(-0.61%)
Aug 19, 2011 1111 1148 1107 1120 0 -6.41(-0.57%)
Aug 18, 2011 1134 1143 1109 1127 0 -38.55(-3.31%)
Aug 17, 2011 1162 1181 1156 1165 0 +11.46(+0.99%)
Aug 16, 2011 1151 1165 1139 1154 0 -9.65(-0.83%)
Aug 15, 2011 1137 1171 1132 1164 0 +34.61(+3.07%)
Aug 12, 2011 1143 1149 1122 1129 0 -7.41(-0.65%)
Aug 11, 2011 1098 1153 1093 1136 0 +52.84(+4.88%)
Aug 10, 2011 1114 1125 1079 1084 0 -50.10(-4.42%)
Aug 09, 2011 1136 1136 1066 1134 0 +50.65(+4.68%)
Aug 08, 2011 1136 1148 1080 1083 0 -90.88(-7.74%)
Aug 05, 2011 1167 1186 1128 1174 0 +17.27(+1.49%)
Aug 04, 2011 1211 1218 1156 1157 0 -71.63(-5.83%)
Aug 03, 2011 1199 1234 1191 1228 0 +26.86(+2.24%)
Aug 02, 2011 1222 1235 1197 1201 0 -56.12(-4.46%)
Aug 01, 2011 1258 1278 1241 1258 0 +1.83(+0.15%)
Jul 29, 2011 1258 1279 1248 1256 0 -14.72(-1.16%)
Jul 28, 2011 1294 1306 1258 1270 0 -13.62(-1.06%)
Jul 27, 2011 1300 1306 1278 1284 0 -21.97(-1.68%)
Jul 26, 2011 1321 1327 1301 1306 0 -12.55(-0.95%)
Jul 25, 2011 1316 1330 1307 1319 0 -12.18(-0.92%)
Jul 22, 2011 1329 1336 1321 1331 0 -1.22(-0.09%)
Jul 21, 2011 1313 1340 1303 1332 0 +34.11(+2.63%)
Jul 20, 2011 1282 1307 1274 1298 0 +23.90(+1.88%)
Jul 19, 2011 1242 1278 1238 1274 0 +36.10(+2.92%)
Jul 18, 2011 1256 1261 1232 1238 0 -27.89(-2.20%)
Jul 15, 2011 1254 1270 1250 1266 0 +14.70(+1.17%)
Jul 14, 2011 1272 1286 1248 1251 0 -18.34(-1.44%)
Jul 13, 2011 1280 1291 1265 1269 0 -4.17(-0.33%)
Jul 12, 2011 1262 1283 1262 1274 0 +6.13(+0.48%)
Jul 11, 2011 1277 1284 1261 1267 0 -24.33(-1.88%)
Jul 08, 2011 1271 1294 1263 1292 0 +12.86(+1.01%)
Jul 07, 2011 1292 1299 1272 1279 0 +0.25(+0.02%)
Jul 06, 2011 1281 1288 1266 1279 0 -7.85(-0.61%)
Jul 05, 2011 1279 1290 1265 1287 0 +8.40(+0.66%)
Jul 01, 2011 1278 1278 1278 0 +22.85(+1.82%)
Jun 30, 2011 1258 1266 1247 1255 0 -0.21(-0.02%)
Jun 29, 2011 1240 1262 1234 1255 0 +24.78(+2.01%)
Jun 28, 2011 1229 1237 1220 1231 0 +5.45(+0.44%)
Jun 27, 2011 1220 1233 1215 1225 0 +9.66(+0.79%)
Jun 24, 2011 1219 1227 1209 1216 0 -1.66(-0.14%)
Jun 23, 2011 1221 1230 1202 1217 0 -20.57(-1.66%)
Jun 22, 2011 1243 1257 1235 1238 0 -11.54(-0.92%)
Jun 21, 2011 1245 1260 1237 1249 0 +14.05(+1.14%)
Jun 20, 2011 1236 1239 1231 1235 0 +4.47(+0.36%)
Jun 17, 2011 1225 1240 1217 1231 0 +16.04(+1.32%)
Jun 16, 2011 1221 1234 1193 1215 0 -5.38(-0.44%)
Jun 15, 2011 1236 1240 1213 1220 0 -26.44(-2.12%)
Jun 14, 2011 1236 1249 1227 1247 0 +19.23(+1.57%)
Jun 13, 2011 1231 1238 1218 1227 0 +3.05(+0.25%)
Jun 10, 2011 1245 1249 1222 1224 0 -25.46(-2.04%)
Jun 09, 2011 1241 1260 1229 1250 0 +11.25(+0.91%)
Jun 08, 2011 1252 1256 1234 1239 0 -18.69(-1.49%)
Jun 07, 2011 1274 1275 1255 1257 0 -8.68(-0.69%)
Jun 06, 2011 1277 1285 1263 1266 0 -14.62(-1.14%)
Jun 03, 2011 1285 1294 1276 1281 0 -12.55(-0.97%)
May 24, 2011 1297 1307 1286 1293 0 -1.86(-0.14%)
May 23, 2011 1299 1305 1288 1295 0 -18.58(-1.41%)
May 20, 2011 1317 1324 1302 1314 0 -4.96(-0.38%)
May 19, 2011 1335 1336 1302 1318 0 -12.20(-0.92%)
May 18, 2011 1325 1337 1317 1331 0 +5.91(+0.45%)
May 17, 2011 1323 1332 1315 1325 0 -5.90(-0.44%)
May 16, 2011 1333 1345 1324 1331 0 -3.66(-0.27%)
May 13, 2011 1333 1344 1324 1334 0 -1.16(-0.09%)
May 12, 2011 1338 1345 1319 1336 0 -4.55(-0.34%)
May 11, 2011 1342 1364 1331 1340 0 -29.58(-2.16%)
May 10, 2011 1377 1384 1356 1370 0 -14.32(-1.03%)
May 09, 2011 1377 1389 1367 1384 0 +9.92(+0.72%)
May 06, 2011 1386 1396 1362 1374 0 -2.69(-0.20%)
May 05, 2011 1391 1401 1371 1377 0 -23.06(-1.65%)
May 04, 2011 1409 1419 1383 1400 0 -1.56(-0.11%)
May 03, 2011 1443 1446 1391 1401 0 -59.72(-4.09%)
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.