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 (%)
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%)
Mar 02, 2009 932.15 936.29 884.68 887.76 0 -55.72(-5.91%)
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%)
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.