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 (%)
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%)
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.