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, 2020 1278 1304 1265 1295 0 +5.28(+0.41%)
May 28, 2020 1314 1316 1284 1290 0 -5.38(-0.42%)
May 27, 2020 1257 1299 1253 1295 0 +57.92(+4.68%)
May 26, 2020 1215 1248 1211 1237 0 +56.56(+4.79%)
May 22, 2020 1176 1187 1160 1181 0 +3.54(+0.30%)
May 21, 2020 1172 1184 1163 1177 0 -2.34(-0.20%)
May 20, 2020 1174 1186 1165 1180 0 +17.18(+1.48%)
May 19, 2020 1183 1188 1159 1162 0 -29.01(-2.43%)
May 18, 2020 1176 1201 1170 1191 0 +49.25(+4.31%)
May 15, 2020 1135 1163 1129 1142 0 -1.42(-0.12%)
May 14, 2020 1119 1147 1100 1144 0 +10.83(+0.96%)
May 13, 2020 1159 1168 1122 1133 0 -29.93(-2.57%)
May 12, 2020 1193 1202 1158 1163 0 -15.83(-1.34%)
May 11, 2020 1205 1211 1167 1178 0 -38.62(-3.17%)
May 08, 2020 1194 1226 1182 1217 0 +44.72(+3.81%)
May 07, 2020 1163 1189 1157 1172 0 +24.48(+2.13%)
May 06, 2020 1172 1182 1135 1148 0 -37.55(-3.17%)
May 05, 2020 1195 1209 1183 1185 0 +2.87(+0.24%)
May 04, 2020 1186 1197 1166 1183 0 -12.06(-1.01%)
May 01, 2020 1239 1250 1185 1195 0 -59.97(-4.78%)
Apr 30, 2020 1301 1310 1251 1255 0 -50.18(-3.85%)
Apr 29, 2020 1299 1326 1278 1305 0 +25.07(+1.96%)
Apr 28, 2020 1277 1288 1250 1280 0 +24.21(+1.93%)
Apr 27, 2020 1235 1263 1229 1256 0 +20.24(+1.64%)
Apr 24, 2020 1240 1244 1214 1235 0 +7.85(+0.64%)
Apr 23, 2020 1213 1241 1209 1227 0 +20.13(+1.67%)
Apr 22, 2020 1206 1220 1182 1207 0 +20.08(+1.69%)
Apr 21, 2020 1219 1225 1182 1187 0 -52.36(-4.22%)
Apr 20, 2020 1249 1277 1236 1240 0 -29.01(-2.29%)
Apr 17, 2020 1251 1275 1234 1269 0 +48.56(+3.98%)
Apr 16, 2020 1209 1229 1180 1220 0 +13.65(+1.13%)
Apr 15, 2020 1232 1242 1191 1206 0 -56.15(-4.45%)
Apr 14, 2020 1260 1282 1238 1263 0 +29.81(+2.42%)
Apr 13, 2020 1271 1280 1218 1233 0 -47.23(-3.69%)
Apr 09, 2020 1251 1293 1244 1280 0 +40.04(+3.23%)
Apr 08, 2020 1227 1253 1210 1240 0 +22.46(+1.84%)
Apr 07, 2020 1256 1285 1213 1217 0 -5.50(-0.45%)
Apr 06, 2020 1219 1237 1200 1223 0 +43.13(+3.66%)
Apr 03, 2020 1168 1197 1151 1180 0 -2.51(-0.21%)
Apr 02, 2020 1165 1212 1152 1182 0 +11.95(+1.02%)
Apr 01, 2020 1179 1218 1155 1170 0 -53.13(-4.34%)
Mar 31, 2020 1229 1262 1195 1224 0 -4.83(-0.39%)
Mar 30, 2020 1166 1245 1139 1228 0 +75.42(+6.54%)
Mar 27, 2020 1156 1192 1131 1153 0 -35.99(-3.03%)
Mar 26, 2020 1151 1208 1137 1189 0 +51.98(+4.57%)
Mar 25, 2020 1129 1192 1103 1137 0 +10.84(+0.96%)
Mar 24, 2020 1093 1141 1070 1126 0 +85.57(+8.22%)
Mar 23, 2020 1063 1099 1014 1041 0 -29.38(-2.75%)
Mar 20, 2020 1154 1177 1054 1070 0 -72.62(-6.36%)
Mar 19, 2020 1114 1196 1064 1143 0 +23.20(+2.07%)
Mar 18, 2020 1130 1157 1051 1119 0 -78.19(-6.53%)
Mar 17, 2020 1134 1207 1113 1198 0 +93.83(+8.50%)
Mar 16, 2020 1065 1187 1044 1104 0 -77.58(-6.57%)
Mar 13, 2020 1126 1188 1072 1181 0 +102.68(+9.52%)
Mar 12, 2020 1125 1151 1060 1079 0 -115.04(-9.64%)
Mar 11, 2020 1226 1246 1175 1194 0 -75.28(-5.93%)
Mar 10, 2020 1266 1286 1191 1269 0 +37.49(+3.04%)
Mar 09, 2020 1234 1300 1207 1231 0 -75.16(-5.75%)
Mar 06, 2020 1290 1323 1278 1307 0 -24.02(-1.81%)
Mar 05, 2020 1328 1348 1315 1331 0 -29.49(-2.17%)
Mar 04, 2020 1340 1365 1328 1360 0 +42.15(+3.20%)
Mar 03, 2020 1336 1368 1307 1318 0 -23.30(-1.74%)
Mar 02, 2020 1318 1351 1295 1341 0 +32.86(+2.51%)
Feb 28, 2020 1287 1317 1256 1308 0 -10.75(-0.81%)
Feb 27, 2020 1367 1374 1313 1319 0 -67.82(-4.89%)
Feb 26, 2020 1412 1429 1385 1387 0 -18.11(-1.29%)
Feb 25, 2020 1471 1476 1397 1405 0 -64.86(-4.41%)
Feb 24, 2020 1465 1477 1451 1470 0 -27.64(-1.85%)
Feb 21, 2020 1509 1513 1487 1498 0 -15.53(-1.03%)
Feb 20, 2020 1495 1520 1491 1513 0 +11.11(+0.74%)
Feb 19, 2020 1517 1521 1493 1502 0 -19.11(-1.26%)
Feb 18, 2020 1525 1530 1508 1521 0 -12.25(-0.80%)
Feb 14, 2020 1549 1553 1527 1533 0 -19.10(-1.23%)
Feb 13, 2020 1554 1571 1537 1552 0 -5.61(-0.36%)
Feb 12, 2020 1576 1588 1554 1558 0 -11.24(-0.72%)
Feb 11, 2020 1565 1589 1558 1569 0 +11.80(+0.76%)
Feb 10, 2020 1549 1567 1541 1557 0 +4.62(+0.30%)
Feb 07, 2020 1548 1563 1539 1553 0 -2.98(-0.19%)
Feb 06, 2020 1566 1574 1553 1556 0 -5.93(-0.38%)
Feb 05, 2020 1547 1567 1543 1562 0 +27.85(+1.82%)
Feb 04, 2020 1545 1555 1530 1534 0 +6.26(+0.41%)
Feb 03, 2020 1525 1538 1514 1528 0 +10.12(+0.67%)
Jan 31, 2020 1535 1541 1507 1518 0 -27.38(-1.77%)
Jan 30, 2020 1531 1551 1510 1545 0 +56.04(+3.76%)
Jan 29, 2020 1507 1509 1487 1489 0 -13.81(-0.92%)
Jan 28, 2020 1501 1516 1491 1503 0 +7.32(+0.49%)
Jan 27, 2020 1510 1517 1489 1495 0 -33.74(-2.21%)
Jan 24, 2020 1559 1561 1519 1529 0 -28.61(-1.84%)
Jan 23, 2020 1551 1563 1539 1558 0 +0.12(+0.01%)
Jan 22, 2020 1569 1572 1550 1558 0 -7.69(-0.49%)
Jan 21, 2020 1565 1575 1554 1565 0 -3.40(-0.22%)
Jan 17, 2020 1574 1581 1562 1569 0 -2.70(-0.17%)
Jan 16, 2020 1551 1578 1547 1571 0 +28.99(+1.88%)
Jan 15, 2020 1541 1558 1530 1542 0 -2.22(-0.14%)
Jan 14, 2020 1548 1555 1532 1545 0 -1.43(-0.09%)
Jan 13, 2020 1537 1553 1530 1546 0 +11.60(+0.76%)
Jan 10, 2020 1545 1551 1528 1534 0 -5.99(-0.39%)
Jan 09, 2020 1549 1551 1509 1540 0 -14.18(-0.91%)
Jan 08, 2020 1571 1576 1546 1555 0 -16.68(-1.06%)
Jan 07, 2020 1587 1593 1568 1571 0 -17.53(-1.10%)
Jan 06, 2020 1591 1597 1573 1589 0 -17.79(-1.11%)
Jan 03, 2020 1598 1613 1592 1607 0 +0.96(+0.06%)
Jan 02, 2020 1624 1627 1596 1606 0 -10.64(-0.66%)
Dec 31, 2019 1605 1621 1602 1616 0 +7.65(+0.48%)
Dec 30, 2019 1618 1621 1602 1609 0 -7.25(-0.45%)
Dec 27, 2019 1621 1625 1609 1616 0 -0.14(-0.01%)
Dec 26, 2019 1610 1623 1606 1616 0 +6.22(+0.39%)
Dec 24, 2019 1614 1618 1605 1610 0 +2.87(+0.18%)
Dec 23, 2019 1609 1617 1592 1607 0 +0.87(+0.05%)
Dec 20, 2019 1599 1628 1588 1606 0 +14.07(+0.88%)
Dec 19, 2019 1584 1597 1576 1592 0 +11.35(+0.72%)
Dec 18, 2019 1598 1603 1563 1581 0 -19.05(-1.19%)
Dec 17, 2019 1602 1625 1591 1600 0 +6.72(+0.42%)
Dec 16, 2019 1578 1604 1576 1593 0 +20.10(+1.28%)
Dec 13, 2019 1574 1585 1559 1573 0 +4.27(+0.27%)
Dec 12, 2019 1545 1575 1542 1569 0 +21.18(+1.37%)
Dec 11, 2019 1539 1554 1534 1547 0 +9.54(+0.62%)
Dec 10, 2019 1542 1550 1532 1538 0 +2.54(+0.17%)
Dec 09, 2019 1532 1547 1525 1535 0 +2.81(+0.18%)
Dec 06, 2019 1522 1542 1517 1533 0 +19.91(+1.32%)
Dec 05, 2019 1507 1517 1495 1513 0 +7.86(+0.52%)
Dec 04, 2019 1501 1518 1497 1505 0 +2.75(+0.18%)
Dec 03, 2019 1502 1507 1488 1502 0 -13.37(-0.88%)
Dec 02, 2019 1507 1522 1500 1515 0 +8.55(+0.57%)
Nov 29, 2019 1503 1513 1497 1507 0 -1.98(-0.13%)
Nov 27, 2019 1506 1516 1500 1509 0 +7.42(+0.49%)
Nov 26, 2019 1511 1516 1493 1501 0 -11.13(-0.74%)
Nov 25, 2019 1503 1518 1496 1513 0 +13.99(+0.93%)
Nov 22, 2019 1504 1514 1494 1499 0 -6.03(-0.40%)
Nov 21, 2019 1504 1510 1486 1505 0 +3.69(+0.25%)
Nov 20, 2019 1508 1516 1489 1501 0 -14.17(-0.94%)
Nov 19, 2019 1501 1522 1495 1515 0 +12.45(+0.83%)
Nov 18, 2019 1509 1512 1492 1503 0 -9.41(-0.62%)
Nov 15, 2019 1510 1523 1499 1512 0 +6.49(+0.43%)
Nov 14, 2019 1506 1518 1495 1506 0 +1.54(+0.10%)
Nov 13, 2019 1511 1517 1495 1504 0 -13.21(-0.87%)
Nov 12, 2019 1525 1532 1507 1517 0 -4.29(-0.28%)
Nov 11, 2019 1514 1525 1499 1521 0 +5.13(+0.34%)
Nov 08, 2019 1512 1519 1498 1516 0 -2.02(-0.13%)
Nov 07, 2019 1510 1533 1505 1518 0 +15.68(+1.04%)
Nov 06, 2019 1506 1517 1498 1503 0 -2.13(-0.14%)
Nov 05, 2019 1520 1530 1500 1505 0 -7.61(-0.50%)
Nov 04, 2019 1495 1522 1488 1512 0 +25.87(+1.74%)
Nov 01, 2019 1481 1491 1471 1487 0 +12.82(+0.87%)
Oct 31, 2019 1449 1481 1424 1474 0 +39.87(+2.78%)
Oct 30, 2019 1467 1473 1424 1434 0 -42.79(-2.90%)
Oct 29, 2019 1457 1488 1452 1477 0 +15.00(+1.03%)
Oct 28, 2019 1459 1477 1448 1462 0 +10.70(+0.74%)
Oct 25, 2019 1436 1455 1429 1451 0 +13.86(+0.96%)
Oct 24, 2019 1450 1453 1427 1437 0 -11.01(-0.76%)
Oct 23, 2019 1444 1452 1430 1448 0 +2.97(+0.21%)
Oct 22, 2019 1440 1452 1426 1445 0 +5.63(+0.39%)
Oct 21, 2019 1428 1446 1423 1440 0 +19.46(+1.37%)
Oct 18, 2019 1427 1438 1415 1420 0 -10.92(-0.76%)
Oct 17, 2019 1426 1437 1407 1431 0 +3.25(+0.23%)
Oct 16, 2019 1451 1456 1423 1428 0 -25.13(-1.73%)
Oct 15, 2019 1449 1462 1440 1453 0 +5.03(+0.35%)
Oct 14, 2019 1447 1457 1436 1448 0 -5.07(-0.35%)
Oct 11, 2019 1443 1465 1438 1453 0 +22.13(+1.55%)
Oct 10, 2019 1409 1441 1405 1431 0 +22.35(+1.59%)
Oct 09, 2019 1402 1416 1396 1408 0 +14.16(+1.02%)
Oct 08, 2019 1434 1436 1391 1394 0 -40.89(-2.85%)
Oct 07, 2019 1444 1449 1431 1435 0 -16.28(-1.12%)
Oct 04, 2019 1432 1454 1425 1451 0 +21.27(+1.49%)
Oct 03, 2019 1437 1444 1412 1430 0 -10.01(-0.70%)
Oct 02, 2019 1454 1460 1426 1440 0 -20.47(-1.40%)
Oct 01, 2019 1488 1499 1454 1461 0 -22.35(-1.51%)
Sep 30, 2019 1490 1502 1476 1483 0 -13.58(-0.91%)
Sep 27, 2019 1500 1509 1485 1497 0 +0.15(+0.01%)
Sep 26, 2019 1489 1506 1478 1496 0 +10.82(+0.73%)
Sep 25, 2019 1467 1493 1464 1486 0 +19.44(+1.33%)
Sep 24, 2019 1480 1489 1455 1466 0 -3.75(-0.26%)
Sep 23, 2019 1474 1486 1462 1470 0 -9.71(-0.66%)
Sep 20, 2019 1481 1495 1474 1480 0 -1.35(-0.09%)
Sep 19, 2019 1509 1511 1476 1481 0 -24.26(-1.61%)
Sep 18, 2019 1505 1512 1486 1505 0 -3.58(-0.24%)
Sep 17, 2019 1540 1543 1503 1509 0 -10.88(-0.72%)
Sep 16, 2019 1499 1524 1490 1520 0 +13.85(+0.92%)
Sep 13, 2019 1505 1527 1496 1506 0 +0.97(+0.06%)
Sep 12, 2019 1497 1512 1480 1505 0 +7.79(+0.52%)
Sep 11, 2019 1474 1499 1452 1497 0 +28.22(+1.92%)
Sep 10, 2019 1451 1475 1445 1469 0 +17.13(+1.18%)
Sep 09, 2019 1426 1457 1416 1452 0 +30.53(+2.15%)
Sep 06, 2019 1409 1428 1403 1421 0 +11.48(+0.81%)
Sep 05, 2019 1397 1427 1394 1410 0 +22.27(+1.61%)
Sep 04, 2019 1389 1396 1378 1387 0 +11.35(+0.82%)
Sep 03, 2019 1367 1380 1352 1376 0 -0.74(-0.05%)
Aug 30, 2019 1375 1392 1370 1377 0 +11.60(+0.85%)
Aug 29, 2019 1368 1374 1352 1365 0 +7.84(+0.58%)
Aug 28, 2019 1355 1364 1340 1357 0 +1.77(+0.13%)
Aug 27, 2019 1379 1385 1348 1356 0 -19.20(-1.40%)
Aug 26, 2019 1377 1382 1365 1375 0 +11.30(+0.83%)
Aug 23, 2019 1379 1386 1357 1364 0 -27.02(-1.94%)
Aug 22, 2019 1387 1398 1379 1391 0 +7.06(+0.51%)
Aug 21, 2019 1371 1387 1363 1383 0 +9.99(+0.73%)
Aug 20, 2019 1389 1393 1369 1374 0 -19.26(-1.38%)
Aug 19, 2019 1402 1406 1380 1393 0 +3.21(+0.23%)
Aug 16, 2019 1362 1395 1355 1390 0 +34.93(+2.58%)
Aug 15, 2019 1357 1365 1340 1355 0 +2.33(+0.17%)
Aug 14, 2019 1366 1378 1344 1352 0 -29.53(-2.14%)
Aug 13, 2019 1370 1419 1367 1382 0 +9.19(+0.67%)
Aug 12, 2019 1407 1412 1358 1373 0 -50.27(-3.53%)
Aug 09, 2019 1422 1434 1399 1423 0 -4.07(-0.29%)
Aug 08, 2019 1396 1429 1386 1427 0 +37.98(+2.73%)
Aug 07, 2019 1374 1395 1355 1389 0 +0.23(+0.02%)
Aug 06, 2019 1404 1412 1358 1389 0 -3.66(-0.26%)
Aug 05, 2019 1431 1445 1382 1392 0 -68.14(-4.67%)
Aug 02, 2019 1485 1492 1437 1461 0 -29.99(-2.01%)
Aug 01, 2019 1496 1528 1486 1491 0 -2.83(-0.19%)
Jul 31, 2019 1488 1519 1481 1493 0 +13.56(+0.92%)
Jul 30, 2019 1469 1488 1459 1480 0 +6.86(+0.47%)
Jul 29, 2019 1468 1483 1460 1473 0 +5.65(+0.39%)
Jul 26, 2019 1463 1477 1458 1467 0 +3.79(+0.26%)
Jul 25, 2019 1464 1477 1453 1464 0 -0.04(-0.00%)
Jul 24, 2019 1459 1470 1448 1464 0 -0.19(-0.01%)
Jul 23, 2019 1462 1477 1457 1464 0 +7.88(+0.54%)
Jul 22, 2019 1457 1473 1447 1456 0 +6.09(+0.42%)
Jul 19, 2019 1453 1466 1445 1450 0 +1.24(+0.09%)
Jul 18, 2019 1449 1461 1432 1449 0 -3.94(-0.27%)
Jul 17, 2019 1466 1469 1447 1452 0 -14.21(-0.97%)
Jul 16, 2019 1489 1494 1459 1467 0 -25.21(-1.69%)
Jul 15, 2019 1500 1504 1478 1492 0 -5.34(-0.36%)
Jul 12, 2019 1500 1513 1488 1497 0 +3.56(+0.24%)
Jul 11, 2019 1506 1516 1486 1494 0 -11.05(-0.73%)
Jul 10, 2019 1509 1520 1500 1505 0 -0.05(-0.00%)
Jul 09, 2019 1503 1515 1491 1505 0 -3.41(-0.23%)
Jul 08, 2019 1505 1516 1495 1508 0 -1.54(-0.10%)
Jul 05, 2019 1505 1512 1494 1510 0 +1.55(+0.10%)
Jul 03, 2019 1500 1512 1491 1508 0 +13.65(+0.91%)
Jul 02, 2019 1495 1507 1487 1495 0 +1.28(+0.09%)
Jul 01, 2019 1492 1514 1483 1493 0 +18.42(+1.25%)
Jun 28, 2019 1469 1486 1465 1475 0 +9.58(+0.65%)
Jun 27, 2019 1459 1472 1452 1465 0 +2.31(+0.16%)
Jun 26, 2019 1461 1478 1456 1463 0 -1.57(-0.11%)
Jun 25, 2019 1482 1485 1458 1465 0 -18.04(-1.22%)
Jun 24, 2019 1491 1496 1474 1483 0 -9.36(-0.63%)
Jun 21, 2019 1497 1506 1483 1492 0 -6.03(-0.40%)
Jun 20, 2019 1493 1504 1475 1498 0 +14.09(+0.95%)
Jun 19, 2019 1501 1503 1476 1484 0 -15.51(-1.03%)
Jun 18, 2019 1494 1515 1491 1499 0 +14.90(+1.00%)
Jun 17, 2019 1487 1492 1476 1484 0 -3.70(-0.25%)
Jun 14, 2019 1489 1496 1479 1488 0 -2.52(-0.17%)
Jun 13, 2019 1487 1498 1480 1491 0 +10.09(+0.68%)
Jun 12, 2019 1464 1488 1460 1481 0 +18.33(+1.25%)
Jun 11, 2019 1461 1469 1450 1462 0 +6.18(+0.42%)
Jun 10, 2019 1441 1461 1436 1456 0 +21.89(+1.53%)
Jun 07, 2019 1442 1448 1428 1434 0 +0.61(+0.04%)
Jun 06, 2019 1425 1446 1414 1434 0 +12.40(+0.87%)
Jun 05, 2019 1429 1436 1406 1421 0 -8.29(-0.58%)
Jun 04, 2019 1414 1433 1411 1429 0 +22.83(+1.62%)
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.