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 (%)
Oct 31, 2017 1602 1631 1575 1607 0 -50.06(-3.02%)
Oct 30, 2017 1664 1671 1648 1657 0 -11.36(-0.68%)
Oct 27, 2017 1664 1673 1648 1669 0 +3.91(+0.23%)
Oct 26, 2017 1680 1688 1660 1665 0 -7.66(-0.46%)
Oct 25, 2017 1678 1682 1652 1672 0 -10.87(-0.65%)
Oct 24, 2017 1677 1694 1672 1683 0 +5.63(+0.34%)
Oct 23, 2017 1672 1686 1667 1678 0 +4.19(+0.25%)
Oct 20, 2017 1669 1676 1659 1673 0 +9.11(+0.55%)
Oct 19, 2017 1658 1668 1647 1664 0 +1.71(+0.10%)
Oct 18, 2017 1676 1684 1660 1663 0 -13.32(-0.79%)
Oct 17, 2017 1674 1684 1662 1676 0 +0.52(+0.03%)
Oct 16, 2017 1684 1694 1662 1675 0 -11.95(-0.71%)
Oct 13, 2017 1658 1708 1651 1687 0 +39.52(+2.40%)
Oct 12, 2017 1640 1653 1638 1648 0 +4.14(+0.25%)
Oct 11, 2017 1638 1651 1631 1644 0 +5.05(+0.31%)
Oct 10, 2017 1631 1644 1625 1639 0 +13.04(+0.80%)
Oct 09, 2017 1642 1649 1623 1626 0 -19.56(-1.19%)
Oct 06, 2017 1660 1661 1636 1645 0 -18.38(-1.10%)
Oct 05, 2017 1659 1674 1653 1664 0 +7.06(+0.43%)
Oct 04, 2017 1649 1665 1643 1657 0 +7.76(+0.47%)
Oct 03, 2017 1653 1661 1640 1649 0 +2.73(+0.17%)
Oct 02, 2017 1632 1656 1626 1646 0 +12.28(+0.75%)
Sep 29, 2017 1636 1647 1622 1634 0 -5.49(-0.33%)
Sep 28, 2017 1637 1659 1628 1639 0 -13.97(-0.85%)
Sep 27, 2017 1666 1673 1640 1653 0 -12.66(-0.76%)
Sep 26, 2017 1670 1675 1658 1666 0 -1.69(-0.10%)
Sep 25, 2017 1672 1681 1655 1668 0 -1.92(-0.12%)
Sep 22, 2017 1665 1684 1661 1669 0 +5.19(+0.31%)
Sep 21, 2017 1665 1677 1657 1664 0 -0.74(-0.04%)
Sep 20, 2017 1677 1685 1653 1665 0 -13.52(-0.81%)
Sep 19, 2017 1685 1691 1666 1679 0 -7.30(-0.43%)
Sep 18, 2017 1678 1696 1671 1686 0 +8.96(+0.53%)
Sep 15, 2017 1663 1687 1654 1677 0 +11.14(+0.67%)
Sep 14, 2017 1658 1674 1654 1666 0 +6.45(+0.39%)
Sep 13, 2017 1656 1673 1645 1659 0 +6.80(+0.41%)
Sep 12, 2017 1657 1666 1629 1652 0 -15.30(-0.92%)
Sep 11, 2017 1657 1678 1652 1668 0 +18.44(+1.12%)
Sep 08, 2017 1656 1664 1644 1649 0 -9.85(-0.59%)
Sep 07, 2017 1660 1669 1640 1659 0 +1.27(+0.08%)
Sep 06, 2017 1655 1664 1637 1658 0 +12.96(+0.79%)
Sep 05, 2017 1655 1662 1634 1645 0 -8.48(-0.51%)
Sep 01, 2017 1629 1658 1618 1653 0 +29.31(+1.80%)
Aug 31, 2017 1631 1638 1608 1624 0 -9.10(-0.56%)
Aug 30, 2017 1630 1645 1624 1633 0 +3.15(+0.19%)
Aug 29, 2017 1632 1641 1619 1630 0 -2.91(-0.18%)
Aug 28, 2017 1638 1652 1623 1633 0 -2.91(-0.18%)
Aug 25, 2017 1628 1643 1623 1636 0 +16.65(+1.03%)
Aug 24, 2017 1636 1640 1613 1619 0 -17.61(-1.08%)
Aug 23, 2017 1636 1648 1627 1637 0 -2.09(-0.13%)
Aug 22, 2017 1629 1646 1626 1639 0 +9.64(+0.59%)
Aug 21, 2017 1624 1639 1616 1629 0 +5.93(+0.37%)
Aug 18, 2017 1631 1636 1618 1623 0 -12.09(-0.74%)
Aug 17, 2017 1662 1670 1632 1635 0 -28.31(-1.70%)
Aug 16, 2017 1666 1683 1656 1664 0 -0.06(-0.00%)
Aug 15, 2017 1660 1673 1646 1664 0 +0.11(+0.01%)
Aug 14, 2017 1649 1678 1644 1664 0 +21.37(+1.30%)
Aug 11, 2017 1651 1659 1634 1642 0 -20.52(-1.23%)
Aug 10, 2017 1659 1677 1651 1663 0 -1.93(-0.12%)
Aug 09, 2017 1659 1669 1647 1665 0 +3.92(+0.24%)
Aug 08, 2017 1670 1678 1652 1661 0 -9.70(-0.58%)
Aug 07, 2017 1673 1686 1659 1671 0 -1.55(-0.09%)
Aug 04, 2017 1673 1679 1657 1672 0 -0.21(-0.01%)
Aug 03, 2017 1678 1699 1660 1672 0 -6.36(-0.38%)
Aug 02, 2017 1706 1724 1666 1679 0 -17.91(-1.06%)
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.