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 (%)
Jul 31, 2017 1684 1703 1666 1680 0 +1.38(+0.08%)
Jul 28, 2017 1675 1685 1662 1679 0 +4.73(+0.28%)
Jul 27, 2017 1677 1686 1657 1674 0 -1.12(-0.07%)
Jul 26, 2017 1691 1694 1669 1675 0 -12.06(-0.71%)
Jul 25, 2017 1671 1694 1662 1688 0 +23.21(+1.39%)
Jul 24, 2017 1660 1676 1651 1664 0 -0.05(-0.00%)
Jul 21, 2017 1668 1676 1647 1664 0 -2.39(-0.14%)
Jul 20, 2017 1657 1676 1639 1667 0 +9.14(+0.55%)
Jul 19, 2017 1651 1672 1643 1658 0 +9.40(+0.57%)
Jul 18, 2017 1656 1663 1642 1648 0 -14.61(-0.88%)
Jul 17, 2017 1661 1670 1643 1663 0 +1.65(+0.10%)
Jul 14, 2017 1660 1669 1652 1661 0 +4.57(+0.28%)
Jul 13, 2017 1644 1665 1632 1657 0 +18.84(+1.15%)
Jul 12, 2017 1622 1643 1617 1638 0 +24.51(+1.52%)
Jul 11, 2017 1624 1632 1606 1613 0 -16.84(-1.03%)
Jul 10, 2017 1646 1660 1626 1630 0 -15.91(-0.97%)
Jul 07, 2017 1639 1653 1630 1646 0 +13.06(+0.80%)
Jul 06, 2017 1655 1661 1630 1633 0 -29.18(-1.76%)
Jul 05, 2017 1647 1677 1640 1662 0 +11.16(+0.68%)
Jul 03, 2017 1647 1662 1639 1651 0 +8.68(+0.53%)
Jun 30, 2017 1624 1649 1615 1642 0 +26.47(+1.64%)
Jun 29, 2017 1631 1636 1604 1616 0 -15.46(-0.95%)
Jun 28, 2017 1636 1643 1621 1631 0 +5.37(+0.33%)
Jun 27, 2017 1635 1648 1624 1626 0 -8.57(-0.52%)
Jun 26, 2017 1642 1652 1627 1634 0 -4.29(-0.26%)
Jun 23, 2017 1634 1649 1624 1639 0 +7.33(+0.45%)
Jun 22, 2017 1637 1646 1625 1631 0 -5.51(-0.34%)
Jun 21, 2017 1644 1657 1632 1637 0 -10.71(-0.65%)
Jun 20, 2017 1677 1682 1642 1648 0 -33.09(-1.97%)
Jun 19, 2017 1675 1691 1657 1681 0 +4.57(+0.27%)
Jun 16, 2017 1672 1688 1652 1676 0 -6.49(-0.39%)
Jun 15, 2017 1676 1700 1664 1683 0 -1.24(-0.07%)
Jun 14, 2017 1692 1699 1674 1684 0 -7.23(-0.43%)
Jun 13, 2017 1696 1703 1677 1691 0 -2.61(-0.15%)
Jun 12, 2017 1685 1714 1673 1694 0 +5.12(+0.30%)
Jun 09, 2017 1693 1707 1673 1689 0 -6.15(-0.36%)
Jun 08, 2017 1695 1707 1680 1695 0 +1.50(+0.09%)
Jun 07, 2017 1690 1703 1668 1693 0 +9.40(+0.56%)
Jun 06, 2017 1685 1694 1668 1684 0 -2.61(-0.15%)
Jun 05, 2017 1691 1698 1671 1686 0 -8.61(-0.51%)
Jun 02, 2017 1680 1704 1673 1695 0 +17.46(+1.04%)
Jun 01, 2017 1664 1688 1648 1678 0 +4.70(+0.28%)
May 31, 2017 1699 1701 1668 1673 0 -21.30(-1.26%)
May 30, 2017 1707 1713 1689 1694 0 -20.56(-1.20%)
May 26, 2017 1727 1736 1703 1715 0 -10.86(-0.63%)
May 25, 2017 1717 1738 1708 1726 0 +5.30(+0.31%)
May 24, 2017 1690 1732 1680 1720 0 -4.72(-0.27%)
May 23, 2017 1626 1740 1616 1725 0 +101.08(+6.22%)
May 22, 2017 1624 1636 1615 1624 0 +2.15(+0.13%)
May 19, 2017 1616 1632 1613 1622 0 +8.89(+0.55%)
May 18, 2017 1604 1626 1592 1613 0 -4.06(-0.25%)
May 17, 2017 1625 1641 1605 1617 0 -16.99(-1.04%)
May 16, 2017 1637 1648 1623 1634 0 -6.89(-0.42%)
May 15, 2017 1635 1647 1628 1641 0 +7.92(+0.49%)
May 12, 2017 1638 1646 1626 1633 0 -2.65(-0.16%)
May 11, 2017 1639 1647 1626 1636 0 -4.60(-0.28%)
May 10, 2017 1638 1650 1625 1640 0 +3.45(+0.21%)
May 09, 2017 1652 1657 1631 1637 0 -18.95(-1.14%)
May 08, 2017 1639 1663 1632 1656 0 +16.03(+0.98%)
May 05, 2017 1644 1656 1627 1640 0 +1.60(+0.10%)
May 04, 2017 1601 1652 1594 1638 0 +39.36(+2.46%)
May 03, 2017 1617 1632 1586 1599 0 -56.85(-3.43%)
May 02, 2017 1706 1732 1646 1656 0 -119.79(-6.75%)
May 01, 2017 1789 1793 1766 1775 0 -11.05(-0.62%)
Apr 28, 2017 1784 1794 1773 1786 0 -0.23(-0.01%)
Apr 27, 2017 1770 1791 1764 1787 0 +13.58(+0.77%)
Apr 26, 2017 1784 1789 1769 1773 0 -8.79(-0.49%)
Apr 25, 2017 1780 1794 1770 1782 0 +6.04(+0.34%)
Apr 24, 2017 1773 1787 1765 1776 0 +20.35(+1.16%)
Apr 21, 2017 1759 1772 1750 1755 0 -3.62(-0.21%)
Apr 20, 2017 1751 1767 1743 1759 0 +13.11(+0.75%)
Apr 19, 2017 1767 1775 1740 1746 0 -22.30(-1.26%)
Apr 18, 2017 1749 1786 1740 1768 0 +20.12(+1.15%)
Apr 17, 2017 1733 1751 1731 1748 0 +15.34(+0.89%)
Apr 13, 2017 1744 1749 1727 1733 0 -14.43(-0.83%)
Apr 12, 2017 1748 1760 1734 1747 0 +2.90(+0.17%)
Apr 11, 2017 1749 1757 1734 1744 0 -5.75(-0.33%)
Apr 10, 2017 1742 1758 1734 1750 0 +8.00(+0.46%)
Apr 07, 2017 1759 1765 1739 1742 0 -15.63(-0.89%)
Apr 06, 2017 1744 1765 1735 1758 0 +0.56(+0.03%)
Apr 05, 2017 1768 1784 1749 1757 0 -9.42(-0.53%)
Apr 04, 2017 1770 1780 1754 1767 0 -7.96(-0.45%)
Apr 03, 2017 1788 1795 1765 1775 0 -8.18(-0.46%)
Mar 31, 2017 1778 1795 1776 1783 0 -2.12(-0.12%)
Mar 30, 2017 1800 1804 1778 1785 0 -15.23(-0.85%)
Mar 29, 2017 1779 1807 1776 1800 0 +18.59(+1.04%)
Mar 28, 2017 1766 1791 1760 1782 0 +11.59(+0.65%)
Mar 27, 2017 1765 1783 1752 1770 0 -4.37(-0.25%)
Mar 24, 2017 1773 1788 1764 1774 0 +0.54(+0.03%)
Mar 23, 2017 1775 1790 1764 1774 0 -1.66(-0.09%)
Mar 22, 2017 1752 1782 1745 1775 0 +23.23(+1.33%)
Mar 21, 2017 1762 1772 1743 1752 0 -7.64(-0.43%)
Mar 20, 2017 1756 1769 1730 1760 0 -7.01(-0.40%)
Mar 17, 2017 1775 1781 1760 1767 0 -4.76(-0.27%)
Mar 16, 2017 1771 1781 1752 1772 0 +1.94(+0.11%)
Mar 15, 2017 1762 1783 1750 1770 0 +12.20(+0.69%)
Mar 14, 2017 1759 1768 1746 1757 0 +0.36(+0.02%)
Mar 13, 2017 1766 1772 1748 1757 0 -9.22(-0.52%)
Mar 10, 2017 1756 1774 1752 1766 0 +16.31(+0.93%)
Mar 09, 2017 1738 1757 1735 1750 0 +14.68(+0.85%)
Mar 08, 2017 1751 1769 1725 1735 0 -15.42(-0.88%)
Mar 07, 2017 1754 1770 1741 1751 0 -4.31(-0.25%)
Mar 06, 2017 1762 1767 1743 1755 0 -12.98(-0.73%)
Mar 03, 2017 1772 1785 1755 1768 0 -3.12(-0.18%)
Mar 02, 2017 1803 1805 1766 1771 0 -35.30(-1.95%)
Mar 01, 2017 1824 1834 1801 1806 0 -6.75(-0.37%)
Feb 28, 2017 1776 1832 1770 1813 0 +37.12(+2.09%)
Feb 27, 2017 1767 1779 1753 1776 0 +5.10(+0.29%)
Feb 24, 2017 1751 1773 1745 1771 0 +10.19(+0.58%)
Feb 23, 2017 1751 1772 1738 1761 0 +11.86(+0.68%)
Feb 22, 2017 1751 1766 1732 1749 0 -6.91(-0.39%)
Feb 21, 2017 1745 1772 1738 1756 0 +11.79(+0.68%)
Feb 17, 2017 1744 1744 1744 1744 0 +26.20(+1.53%)
Feb 16, 2017 1722 1740 1708 1718 0 -7.52(-0.44%)
Feb 15, 2017 1688 1730 1683 1725 0 +56.69(+3.40%)
Feb 14, 2017 1667 1675 1650 1669 0 -0.09(-0.01%)
Feb 13, 2017 1676 1683 1650 1669 0 -4.16(-0.25%)
Feb 10, 2017 1670 1679 1659 1673 0 +8.32(+0.50%)
Feb 09, 2017 1660 1680 1658 1665 0 +4.59(+0.28%)
Feb 08, 2017 1696 1699 1650 1660 0 -31.28(-1.85%)
Feb 07, 2017 1651 1708 1616 1691 0 +12.80(+0.76%)
Feb 06, 2017 1685 1693 1670 1678 0 -2.37(-0.14%)
Feb 03, 2017 1683 1698 1672 1681 0 +5.36(+0.32%)
Feb 02, 2017 1669 1683 1656 1676 0 +9.03(+0.54%)
Feb 01, 2017 1686 1691 1656 1666 0 -14.85(-0.88%)
Jan 31, 2017 1670 1684 1645 1681 0 +14.03(+0.84%)
Jan 30, 2017 1679 1685 1650 1667 0 -15.55(-0.92%)
Jan 27, 2017 1684 1697 1671 1683 0 -0.40(-0.02%)
Jan 26, 2017 1703 1714 1680 1683 0 -27.39(-1.60%)
Jan 25, 2017 1698 1720 1695 1711 0 +20.46(+1.21%)
Jan 24, 2017 1692 1716 1684 1690 0 -0.05(-0.00%)
Jan 23, 2017 1689 1697 1669 1690 0 -1.82(-0.11%)
Jan 20, 2017 1688 1710 1675 1692 0 +7.93(+0.47%)
Jan 19, 2017 1704 1708 1676 1684 0 -20.25(-1.19%)
Jan 18, 2017 1700 1717 1692 1704 0 +7.32(+0.43%)
Jan 17, 2017 1679 1705 1665 1697 0 +22.12(+1.32%)
Jan 13, 2017 1675 1675 1675 1675 0 +4.25(+0.25%)
Jan 12, 2017 1696 1702 1666 1671 0 -26.15(-1.54%)
Jan 11, 2017 1690 1706 1668 1697 0 -9.36(-0.55%)
Jan 10, 2017 1713 1733 1696 1706 0 -5.27(-0.31%)
Jan 09, 2017 1701 1731 1696 1711 0 +4.55(+0.27%)
Jan 06, 2017 1725 1726 1683 1707 0 -36.21(-2.08%)
Jan 05, 2017 1761 1771 1738 1743 0 -16.89(-0.96%)
Jan 04, 2017 1771 1779 1739 1760 0 -5.43(-0.31%)
Jan 03, 2017 1752 1770 1741 1765 0 +18.36(+1.05%)
Dec 30, 2016 1747 1747 1747 1747 0 +16.30(+0.94%)
Dec 29, 2016 1729 1745 1725 1731 0 -0.76(-0.04%)
Dec 28, 2016 1747 1751 1727 1732 0 -15.07(-0.86%)
Dec 27, 2016 1733 1753 1729 1747 0 +14.59(+0.84%)
Dec 23, 2016 1732 1732 1732 1732 0 +2.74(+0.16%)
Dec 22, 2016 1758 1763 1721 1729 0 -28.10(-1.60%)
Dec 21, 2016 1763 1772 1751 1757 0 -3.14(-0.18%)
Dec 20, 2016 1756 1768 1734 1761 0 +12.35(+0.71%)
Dec 19, 2016 1768 1777 1735 1748 0 -19.67(-1.11%)
Dec 16, 2016 1740 1773 1734 1768 0 +28.64(+1.65%)
Dec 15, 2016 1727 1751 1715 1739 0 +8.72(+0.50%)
Dec 14, 2016 1765 1773 1721 1730 0 -30.26(-1.72%)
Dec 13, 2016 1778 1794 1754 1761 0 -19.96(-1.12%)
Dec 12, 2016 1768 1789 1763 1781 0 +12.26(+0.69%)
Dec 09, 2016 1749 1773 1736 1768 0 +19.16(+1.10%)
Dec 08, 2016 1723 1755 1715 1749 0 +21.60(+1.25%)
Dec 07, 2016 1705 1731 1697 1728 0 +24.83(+1.46%)
Dec 06, 2016 1680 1714 1676 1703 0 +26.57(+1.59%)
Dec 05, 2016 1675 1690 1658 1676 0 +7.33(+0.44%)
Dec 02, 2016 1688 1700 1664 1669 0 -16.83(-1.00%)
Dec 01, 2016 1656 1699 1644 1686 0 +25.78(+1.55%)
Nov 30, 2016 1648 1676 1643 1660 0 +9.66(+0.59%)
Nov 29, 2016 1659 1669 1642 1650 0 -5.28(-0.32%)
Nov 28, 2016 1674 1686 1649 1656 0 -22.26(-1.33%)
Nov 25, 2016 1670 1683 1662 1678 0 +15.93(+0.96%)
Nov 23, 2016 1662 1662 1662 1662 0 -10.11(-0.60%)
Nov 22, 2016 1682 1689 1660 1672 0 -3.81(-0.23%)
Nov 21, 2016 1673 1692 1666 1676 0 +2.78(+0.17%)
Nov 18, 2016 1656 1680 1652 1673 0 +13.62(+0.82%)
Nov 17, 2016 1663 1671 1644 1659 0 -2.09(-0.13%)
Nov 16, 2016 1669 1677 1641 1662 0 -8.03(-0.48%)
Nov 15, 2016 1643 1674 1639 1670 0 +25.56(+1.55%)
Nov 14, 2016 1605 1652 1594 1644 0 +38.67(+2.41%)
Nov 11, 2016 1657 1672 1590 1605 0 -91.30(-5.38%)
Nov 10, 2016 1734 1745 1687 1697 0 -34.50(-1.99%)
Nov 09, 2016 1747 1757 1691 1731 0 -44.95(-2.53%)
Nov 08, 2016 1756 1787 1748 1776 0 +18.17(+1.03%)
Nov 07, 2016 1766 1779 1746 1758 0 +9.59(+0.55%)
Nov 04, 2016 1762 1773 1744 1748 0 -15.64(-0.89%)
Nov 03, 2016 1744 1784 1736 1764 0 -0.38(-0.02%)
Nov 02, 2016 1729 1787 1716 1764 0 +42.34(+2.46%)
Nov 01, 2016 1682 1746 1676 1722 0 +88.65(+5.43%)
Oct 31, 2016 1634 1651 1626 1633 0 +2.43(+0.15%)
Oct 28, 2016 1618 1646 1612 1631 0 +15.36(+0.95%)
Oct 27, 2016 1629 1634 1606 1616 0 -8.24(-0.51%)
Oct 26, 2016 1604 1634 1597 1624 0 +15.27(+0.95%)
Oct 25, 2016 1611 1623 1602 1609 0 -0.39(-0.02%)
Oct 24, 2016 1606 1623 1599 1609 0 +9.74(+0.61%)
Oct 21, 2016 1581 1603 1568 1599 0 +8.89(+0.56%)
Oct 20, 2016 1591 1606 1582 1590 0 -4.72(-0.30%)
Oct 19, 2016 1588 1599 1571 1595 0 +9.10(+0.57%)
Oct 18, 2016 1593 1599 1582 1586 0 +7.18(+0.45%)
Oct 17, 2016 1587 1595 1574 1579 0 -7.93(-0.50%)
Oct 14, 2016 1604 1617 1586 1587 0 -10.16(-0.64%)
Oct 13, 2016 1584 1610 1571 1597 0 -0.59(-0.04%)
Oct 12, 2016 1594 1607 1584 1597 0 +2.02(+0.13%)
Oct 11, 2016 1623 1630 1585 1595 0 -32.19(-1.98%)
Oct 10, 2016 1613 1630 1609 1628 0 +23.38(+1.46%)
Oct 07, 2016 1605 1606 1598 1604 0 -19.70(-1.21%)
Oct 06, 2016 1614 1634 1610 1624 0 +4.37(+0.27%)
Oct 05, 2016 1602 1628 1596 1620 0 +17.08(+1.07%)
Oct 04, 2016 1602 1628 1594 1602 0 +21.06(+1.33%)
Sep 26, 2016 1592 1598 1578 1581 0 -17.79(-1.11%)
Sep 23, 2016 1611 1618 1596 1599 0 -19.69(-1.22%)
Sep 22, 2016 1617 1630 1607 1619 0 +11.67(+0.73%)
Sep 21, 2016 1588 1614 1586 1607 0 +23.16(+1.46%)
Sep 20, 2016 1595 1599 1576 1584 0 -5.47(-0.34%)
Sep 19, 2016 1598 1609 1587 1590 0 -2.46(-0.15%)
Sep 16, 2016 1587 1595 1578 1592 0 -3.48(-0.22%)
Sep 15, 2016 1585 1602 1577 1595 0 +7.99(+0.50%)
Sep 14, 2016 1590 1609 1577 1587 0 -0.87(-0.05%)
Sep 13, 2016 1613 1619 1584 1588 0 -34.75(-2.14%)
Sep 12, 2016 1592 1630 1577 1623 0 +26.87(+1.68%)
Sep 09, 2016 1630 1636 1596 1596 0 -45.90(-2.80%)
Sep 08, 2016 1660 1664 1636 1642 0 -21.63(-1.30%)
Sep 07, 2016 1652 1667 1645 1664 0 +7.96(+0.48%)
Sep 06, 2016 1651 1660 1638 1656 0 +5.85(+0.35%)
Sep 02, 2016 1650 1650 1650 1650 0 +22.45(+1.38%)
Sep 01, 2016 1647 1651 1616 1628 0 -21.12(-1.28%)
Aug 31, 2016 1634 1651 1621 1649 0 +20.49(+1.26%)
Aug 30, 2016 1621 1640 1616 1628 0 +6.94(+0.43%)
Aug 29, 2016 1612 1628 1603 1621 0 +13.92(+0.87%)
Aug 26, 2016 1624 1630 1598 1607 0 -7.60(-0.47%)
Aug 25, 2016 1632 1638 1611 1615 0 -20.75(-1.27%)
Aug 24, 2016 1656 1659 1629 1636 0 -22.42(-1.35%)
Aug 23, 2016 1655 1671 1650 1658 0 +9.11(+0.55%)
Aug 22, 2016 1641 1653 1632 1649 0 +8.70(+0.53%)
Aug 19, 2016 1636 1646 1626 1640 0 -2.34(-0.14%)
Aug 18, 2016 1650 1659 1638 1643 0 -6.29(-0.38%)
Aug 17, 2016 1639 1653 1628 1649 0 +6.53(+0.40%)
Aug 16, 2016 1653 1659 1640 1642 0 -17.68(-1.07%)
Aug 15, 2016 1654 1671 1650 1660 0 -7.60(-0.46%)
Aug 12, 2016 1658 1672 1647 1668 0 +8.10(+0.49%)
Aug 11, 2016 1677 1681 1652 1660 0 -14.51(-0.87%)
Aug 10, 2016 1684 1694 1668 1674 0 -4.91(-0.29%)
Aug 09, 2016 1683 1693 1669 1679 0 -2.37(-0.14%)
Aug 08, 2016 1685 1704 1677 1681 0 -1.32(-0.08%)
Aug 05, 2016 1660 1690 1655 1683 0 +24.89(+1.50%)
Aug 04, 2016 1667 1679 1640 1658 0 +0.63(+0.04%)
Aug 03, 2016 1633 1659 1616 1657 0 +23.73(+1.45%)
Aug 02, 2016 1624 1668 1607 1633 0 -16.50(-1.00%)
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.