Financial News

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 (%)
Jan 31, 2012 1156 1164 1129 1148 0 -28.29(-2.40%)
Jan 30, 2012 1174 1187 1165 1177 0 -6.46(-0.55%)
Jan 27, 2012 1184 1192 1175 1183 0 -3.55(-0.30%)
Jan 26, 2012 1201 1207 1179 1187 0 -8.63(-0.72%)
Jan 25, 2012 1179 1199 1172 1195 0 +12.09(+1.02%)
Jan 24, 2012 1179 1188 1173 1183 0 -0.98(-0.08%)
Jan 23, 2012 1191 1195 1176 1184 0 -7.43(-0.62%)
Jan 20, 2012 1173 1196 1162 1192 0 +18.69(+1.59%)
Jan 19, 2012 1173 1181 1165 1173 0 +2.65(+0.23%)
Jan 18, 2012 1152 1172 1141 1170 0 +17.67(+1.53%)
Jan 17, 2012 1179 1182 1150 1153 0 -13.42(-1.15%)
Jan 13, 2012 1166 1166 1166 0 -4.12(-0.35%)
Jan 12, 2012 1159 1174 1151 1170 0 +10.68(+0.92%)
Jan 11, 2012 1153 1167 1147 1160 0 +1.92(+0.17%)
Jan 10, 2012 1166 1171 1148 1158 0 +0.17(+0.01%)
Jan 09, 2012 1162 1168 1152 1157 0 -2.31(-0.20%)
Jan 06, 2012 1164 1170 1155 1160 0 -6.71(-0.58%)
Jan 05, 2012 1163 1174 1150 1166 0 -4.32(-0.37%)
Jan 04, 2012 1163 1177 1154 1171 0 +26.08(+2.28%)
Dec 30, 2011 1148 1152 1142 1145 0 -3.89(-0.34%)
Dec 29, 2011 1134 1153 1132 1149 0 +15.39(+1.36%)
Dec 28, 2011 1161 1163 1130 1133 0 -26.47(-2.28%)
Dec 27, 2011 1159 1167 1149 1160 0 -0.51(-0.04%)
Dec 23, 2011 1160 1160 1160 0 +12.02(+1.05%)
Dec 21, 2011 1133 1150 1128 1148 0 +10.55(+0.93%)
Dec 20, 2011 1117 1143 1112 1138 0 +36.28(+3.29%)
Dec 19, 2011 1121 1127 1098 1101 0 -15.92(-1.42%)
Dec 16, 2011 1135 1140 1110 1117 0 -8.51(-0.76%)
Dec 15, 2011 1125 1136 1113 1126 0 +14.75(+1.33%)
Dec 14, 2011 1121 1129 1108 1111 0 -18.60(-1.65%)
Dec 13, 2011 1154 1168 1123 1130 0 -25.07(-2.17%)
Dec 12, 2011 1167 1170 1144 1155 0 -25.36(-2.15%)
Dec 09, 2011 1168 1185 1162 1180 0 +15.07(+1.29%)
Dec 08, 2011 1185 1189 1162 1165 0 -29.95(-2.51%)
Dec 07, 2011 1188 1201 1178 1195 0 -0.38(-0.03%)
Dec 06, 2011 1200 1209 1190 1195 0 -6.96(-0.58%)
Dec 05, 2011 1214 1221 1192 1202 0 -2.35(-0.20%)
Dec 02, 2011 1220 1224 1199 1205 0 -5.37(-0.44%)
Dec 01, 2011 1208 1222 1203 1210 0 +3.39(+0.28%)
Nov 30, 2011 1198 1211 1190 1207 0 +42.41(+3.64%)
Nov 29, 2011 1165 1174 1156 1164 0 +2.49(+0.21%)
Nov 28, 2011 1155 1168 1146 1162 0 +38.62(+3.44%)
Nov 25, 2011 1119 1138 1115 1123 0 +0.04(+0.00%)
Nov 23, 2011 1123 1123 1123 0 -22.12(-1.93%)
Nov 22, 2011 1142 1165 1138 1145 0 +1.47(+0.13%)
Nov 21, 2011 1150 1153 1131 1144 0 -24.73(-2.12%)
Nov 18, 2011 1173 1181 1164 1168 0 +4.49(+0.39%)
Nov 17, 2011 1178 1185 1153 1164 0 -4.02(-0.34%)
Nov 16, 2011 1179 1188 1164 1168 0 -22.94(-1.93%)
Nov 15, 2011 1182 1197 1171 1191 0 -11.90(-0.99%)
Nov 14, 2011 1193 1207 1189 1203 0 +3.71(+0.31%)
Nov 11, 2011 1186 1203 1183 1199 0 +28.60(+2.44%)
Nov 10, 2011 1175 1186 1156 1170 0 +11.03(+0.95%)
Nov 09, 2011 1169 1182 1150 1159 0 -40.52(-3.38%)
Nov 08, 2011 1188 1203 1175 1200 0 +17.02(+1.44%)
Nov 07, 2011 1167 1186 1158 1183 0 +10.23(+0.87%)
Nov 04, 2011 1171 1179 1157 1173 0 -10.15(-0.86%)
Nov 03, 2011 1166 1188 1154 1183 0 +24.50(+2.12%)
Nov 02, 2011 1152 1167 1141 1158 0 +24.70(+2.18%)
Nov 01, 2011 1122 1158 1112 1134 0 -38.47(-3.28%)
Oct 31, 2011 1192 1201 1169 1172 0 -40.49(-3.34%)
Oct 28, 2011 1205 1222 1196 1213 0 -1.15(-0.09%)
Oct 27, 2011 1175 1223 1166 1214 0 +57.07(+4.93%)
Oct 26, 2011 1143 1162 1125 1157 0 +27.30(+2.42%)
Oct 25, 2011 1148 1152 1126 1129 0 -25.59(-2.22%)
Oct 24, 2011 1142 1161 1132 1155 0 +15.73(+1.38%)
Oct 21, 2011 1125 1144 1120 1139 0 +27.64(+2.49%)
Oct 20, 2011 1105 1115 1088 1112 0 +10.23(+0.93%)
Oct 19, 2011 1111 1123 1096 1101 0 -13.67(-1.23%)
Oct 18, 2011 1091 1123 1081 1115 0 +22.66(+2.07%)
Oct 17, 2011 1114 1120 1087 1092 0 -31.70(-2.82%)
Oct 14, 2011 1112 1128 1106 1124 0 +22.59(+2.05%)
Oct 13, 2011 1096 1105 1080 1102 0 +1.67(+0.15%)
Oct 12, 2011 1088 1116 1082 1100 0 +21.65(+2.01%)
Oct 11, 2011 1062 1087 1060 1078 0 +10.29(+0.96%)
Oct 10, 2011 1065 1078 1054 1068 0 +23.39(+2.24%)
Oct 07, 2011 1073 1078 1041 1045 0 -21.45(-2.01%)
Oct 06, 2011 1046 1070 1042 1066 0 +22.38(+2.14%)
Oct 05, 2011 1027 1049 1010 1044 0 +19.69(+1.92%)
Oct 04, 2011 995.31 1026 983.45 1024 0 +17.96(+1.79%)
Oct 03, 2011 1032 1051 1002 1006 0 -36.39(-3.49%)
Sep 30, 2011 1058 1073 1038 1042 0 -29.68(-2.77%)
Sep 29, 2011 1074 1083 1053 1072 0 +18.78(+1.78%)
Sep 28, 2011 1080 1087 1052 1053 0 -27.27(-2.52%)
Sep 27, 2011 1085 1108 1067 1080 0 +25.17(+2.39%)
Sep 26, 2011 1053 1057 1013 1055 0 +12.42(+1.19%)
Sep 23, 2011 1035 1060 1028 1043 0 -3.09(-0.30%)
Sep 22, 2011 1079 1086 1029 1046 0 -67.59(-6.07%)
Sep 21, 2011 1152 1156 1113 1114 0 -36.95(-3.21%)
Sep 20, 2011 1156 1168 1146 1151 0 +0.17(+0.01%)
Sep 19, 2011 1154 1159 1136 1150 0 -27.41(-2.33%)
Sep 16, 2011 1177 1191 1167 1178 0 +13.12(+1.13%)
Sep 15, 2011 1151 1167 1138 1165 0 +23.05(+2.02%)
Sep 14, 2011 1130 1153 1116 1142 0 +14.56(+1.29%)
Sep 13, 2011 1125 1135 1116 1127 0 +2.61(+0.23%)
Sep 12, 2011 1112 1131 1100 1124 0 -3.69(-0.33%)
Sep 09, 2011 1137 1140 1114 1128 0 -21.35(-1.86%)
Sep 08, 2011 1158 1171 1146 1149 0 -17.65(-1.51%)
Sep 07, 2011 1146 1174 1142 1167 0 +36.91(+3.27%)
Sep 06, 2011 1111 1134 1105 1130 0 -10.58(-0.93%)
Sep 02, 2011 1141 1141 1141 0 -29.54(-2.52%)
Sep 01, 2011 1180 1190 1165 1170 0 -9.60(-0.81%)
Aug 31, 2011 1190 1196 1169 1180 0 -2.90(-0.25%)
Aug 30, 2011 1177 1191 1165 1183 0 -0.24(-0.02%)
Aug 29, 2011 1157 1191 1155 1183 0 +39.87(+3.49%)
Aug 26, 2011 1121 1155 1105 1143 0 +13.72(+1.21%)
Aug 25, 2011 1162 1163 1125 1129 0 -29.52(-2.55%)
Aug 24, 2011 1148 1164 1138 1159 0 +4.62(+0.40%)
Aug 23, 2011 1122 1156 1114 1154 0 +40.76(+3.66%)
Aug 22, 2011 1143 1154 1108 1114 0 -6.87(-0.61%)
Aug 19, 2011 1111 1148 1107 1120 0 -6.41(-0.57%)
Aug 18, 2011 1134 1143 1109 1127 0 -38.55(-3.31%)
Aug 17, 2011 1162 1181 1156 1165 0 +11.46(+0.99%)
Aug 16, 2011 1151 1165 1139 1154 0 -9.65(-0.83%)
Aug 15, 2011 1137 1171 1132 1164 0 +34.61(+3.07%)
Aug 12, 2011 1143 1149 1122 1129 0 -7.41(-0.65%)
Aug 11, 2011 1098 1153 1093 1136 0 +52.84(+4.88%)
Aug 10, 2011 1114 1125 1079 1084 0 -50.10(-4.42%)
Aug 09, 2011 1136 1136 1066 1134 0 +50.65(+4.68%)
Aug 08, 2011 1136 1148 1080 1083 0 -90.88(-7.74%)
Aug 05, 2011 1167 1186 1128 1174 0 +17.27(+1.49%)
Aug 04, 2011 1211 1218 1156 1157 0 -71.63(-5.83%)
Aug 03, 2011 1199 1234 1191 1228 0 +26.86(+2.24%)
Aug 02, 2011 1222 1235 1197 1201 0 -56.12(-4.46%)
Aug 01, 2011 1258 1278 1241 1258 0 +1.83(+0.15%)
Jul 29, 2011 1258 1279 1248 1256 0 -14.72(-1.16%)
Jul 28, 2011 1294 1306 1258 1270 0 -13.62(-1.06%)
Jul 27, 2011 1300 1306 1278 1284 0 -21.97(-1.68%)
Jul 26, 2011 1321 1327 1301 1306 0 -12.55(-0.95%)
Jul 25, 2011 1316 1330 1307 1319 0 -12.18(-0.92%)
Jul 22, 2011 1329 1336 1321 1331 0 -1.22(-0.09%)
Jul 21, 2011 1313 1340 1303 1332 0 +34.11(+2.63%)
Jul 20, 2011 1282 1307 1274 1298 0 +23.90(+1.88%)
Jul 19, 2011 1242 1278 1238 1274 0 +36.10(+2.92%)
Jul 18, 2011 1256 1261 1232 1238 0 -27.89(-2.20%)
Jul 15, 2011 1254 1270 1250 1266 0 +14.70(+1.17%)
Jul 14, 2011 1272 1286 1248 1251 0 -18.34(-1.44%)
Jul 13, 2011 1280 1291 1265 1269 0 -4.17(-0.33%)
Jul 12, 2011 1262 1283 1262 1274 0 +6.13(+0.48%)
Jul 11, 2011 1277 1284 1261 1267 0 -24.33(-1.88%)
Jul 08, 2011 1271 1294 1263 1292 0 +12.86(+1.01%)
Jul 07, 2011 1292 1299 1272 1279 0 +0.25(+0.02%)
Jul 06, 2011 1281 1288 1266 1279 0 -7.85(-0.61%)
Jul 05, 2011 1279 1290 1265 1287 0 +8.40(+0.66%)
Jul 01, 2011 1278 1278 1278 0 +22.85(+1.82%)
Jun 30, 2011 1258 1266 1247 1255 0 -0.21(-0.02%)
Jun 29, 2011 1240 1262 1234 1255 0 +24.78(+2.01%)
Jun 28, 2011 1229 1237 1220 1231 0 +5.45(+0.44%)
Jun 27, 2011 1220 1233 1215 1225 0 +9.66(+0.79%)
Jun 24, 2011 1219 1227 1209 1216 0 -1.66(-0.14%)
Jun 23, 2011 1221 1230 1202 1217 0 -20.57(-1.66%)
Jun 22, 2011 1243 1257 1235 1238 0 -11.54(-0.92%)
Jun 21, 2011 1245 1260 1237 1249 0 +14.05(+1.14%)
Jun 20, 2011 1236 1239 1231 1235 0 +4.47(+0.36%)
Jun 17, 2011 1225 1240 1217 1231 0 +16.04(+1.32%)
Jun 16, 2011 1221 1234 1193 1215 0 -5.38(-0.44%)
Jun 15, 2011 1236 1240 1213 1220 0 -26.44(-2.12%)
Jun 14, 2011 1236 1249 1227 1247 0 +19.23(+1.57%)
Jun 13, 2011 1231 1238 1218 1227 0 +3.05(+0.25%)
Jun 10, 2011 1245 1249 1222 1224 0 -25.46(-2.04%)
Jun 09, 2011 1241 1260 1229 1250 0 +11.25(+0.91%)
Jun 08, 2011 1252 1256 1234 1239 0 -18.69(-1.49%)
Jun 07, 2011 1274 1275 1255 1257 0 -8.68(-0.69%)
Jun 06, 2011 1277 1285 1263 1266 0 -14.62(-1.14%)
Jun 03, 2011 1285 1294 1276 1281 0 -12.55(-0.97%)
May 24, 2011 1297 1307 1286 1293 0 -1.86(-0.14%)
May 23, 2011 1299 1305 1288 1295 0 -18.58(-1.41%)
May 20, 2011 1317 1324 1302 1314 0 -4.96(-0.38%)
May 19, 2011 1335 1336 1302 1318 0 -12.20(-0.92%)
May 18, 2011 1325 1337 1317 1331 0 +5.91(+0.45%)
May 17, 2011 1323 1332 1315 1325 0 -5.90(-0.44%)
May 16, 2011 1333 1345 1324 1331 0 -3.66(-0.27%)
May 13, 2011 1333 1344 1324 1334 0 -1.16(-0.09%)
May 12, 2011 1338 1345 1319 1336 0 -4.55(-0.34%)
May 11, 2011 1342 1364 1331 1340 0 -29.58(-2.16%)
May 10, 2011 1377 1384 1356 1370 0 -14.32(-1.03%)
May 09, 2011 1377 1389 1367 1384 0 +9.92(+0.72%)
May 06, 2011 1386 1396 1362 1374 0 -2.69(-0.20%)
May 05, 2011 1391 1401 1371 1377 0 -23.06(-1.65%)
May 04, 2011 1409 1419 1383 1400 0 -1.56(-0.11%)
May 03, 2011 1443 1446 1391 1401 0 -59.72(-4.09%)
May 02, 2011 1459 1464 1458 1461 0 -2.88(-0.20%)
Apr 29, 2011 1446 1467 1436 1464 0 +26.91(+1.87%)
Apr 28, 2011 1449 1459 1423 1437 0 -3.35(-0.23%)
Apr 27, 2011 1447 1450 1422 1440 0 -2.70(-0.19%)
Apr 26, 2011 1432 1447 1422 1443 0 +18.84(+1.32%)
Apr 25, 2011 1429 1433 1413 1424 0 -5.70(-0.40%)
Apr 21, 2011 1426 1433 1418 1430 0 +11.25(+0.79%)
Apr 20, 2011 1408 1425 1403 1419 0 +30.53(+2.20%)
Apr 19, 2011 1373 1392 1368 1388 0 +17.95(+1.31%)
Apr 18, 2011 1372 1384 1356 1370 0 -18.38(-1.32%)
Apr 15, 2011 1395 1404 1381 1389 0 -1.35(-0.10%)
Apr 14, 2011 1389 1398 1378 1390 0 +0.05(+0.00%)
Apr 13, 2011 1409 1416 1385 1390 0 -10.83(-0.77%)
Apr 12, 2011 1405 1415 1393 1401 0 -11.73(-0.83%)
Apr 11, 2011 1409 1428 1403 1412 0 +8.30(+0.59%)
Apr 08, 2011 1437 1442 1400 1404 0 -34.00(-2.36%)
Apr 07, 2011 1438 1445 1424 1438 0 -0.15(-0.01%)
Apr 06, 2011 1462 1467 1434 1438 0 -20.34(-1.39%)
Apr 05, 2011 1447 1465 1442 1459 0 +12.15(+0.84%)
Apr 04, 2011 1454 1456 1436 1446 0 +2.42(+0.17%)
Apr 01, 2011 1445 1454 1429 1444 0 +20.33(+1.43%)
Mar 31, 2011 1428 1446 1419 1424 0 -1.65(-0.12%)
Mar 30, 2011 1426 1431 1418 1425 0 +15.21(+1.08%)
Mar 29, 2011 1396 1413 1393 1410 0 +10.61(+0.76%)
Mar 28, 2011 1402 1418 1396 1400 0 +4.00(+0.29%)
Mar 25, 2011 1400 1411 1385 1396 0 -14.08(-1.00%)
Mar 24, 2011 1414 1422 1397 1410 0 -2.72(-0.19%)
Mar 23, 2011 1412 1421 1402 1412 0 +8.83(+0.63%)
Mar 22, 2011 1406 1412 1392 1404 0 +6.14(+0.44%)
Mar 21, 2011 1393 1402 1390 1397 0 +35.31(+2.59%)
Mar 18, 2011 1370 1375 1354 1362 0 +8.61(+0.64%)
Mar 17, 2011 1371 1376 1350 1353 0 +9.53(+0.71%)
Mar 16, 2011 1376 1381 1333 1344 0 -35.22(-2.55%)
Mar 15, 2011 1371 1389 1366 1379 0 -10.26(-0.74%)
Mar 14, 2011 1389 1406 1375 1389 0 -12.65(-0.90%)
Mar 11, 2011 1376 1409 1363 1402 0 +20.09(+1.45%)
Mar 10, 2011 1406 1415 1378 1382 0 -42.15(-2.96%)
Mar 09, 2011 1433 1437 1415 1424 0 -13.23(-0.92%)
Mar 08, 2011 1431 1443 1421 1437 0 +11.31(+0.79%)
Mar 07, 2011 1445 1451 1419 1426 0 -16.65(-1.15%)
Mar 04, 2011 1461 1469 1430 1443 0 -8.81(-0.61%)
Mar 03, 2011 1446 1460 1436 1452 0 +13.63(+0.95%)
Mar 02, 2011 1425 1448 1417 1438 0 +5.53(+0.39%)
Mar 01, 2011 1463 1472 1425 1432 0 +30.79(+2.20%)
Feb 28, 2011 1360 1416 1391 1402 0 +12.58(+0.91%)
Feb 25, 2011 1340 1394 1374 1389 0 +18.09(+1.32%)
Feb 24, 2011 1323 1380 1354 1371 0 +12.30(+0.91%)
Feb 23, 2011 1352 1393 1341 1359 0 -34.42(-2.47%)
Feb 22, 2011 1368 1430 1389 1393 0 -27.87(-1.96%)
Feb 18, 2011 1421 1421 1421 0 +4.01(+0.28%)
Feb 17, 2011 1366 1421 1389 1417 0 +7.92(+0.56%)
Feb 16, 2011 1401 1422 1387 1409 0 +23.49(+1.70%)
Feb 15, 2011 1351 1395 1374 1385 0 -6.51(-0.47%)
Feb 14, 2011 1335 1397 1374 1392 0 +15.07(+1.09%)
Feb 11, 2011 1308 1380 1343 1377 0 +30.13(+2.24%)
Feb 10, 2011 1363 1377 1327 1347 0 -15.98(-1.17%)
Feb 09, 2011 1328 1382 1350 1363 0 -0.44(-0.03%)
Feb 08, 2011 1321 1366 1349 1363 0 +3.92(+0.29%)
Feb 07, 2011 1325 1372 1356 1359 0 -3.63(-0.27%)
Feb 04, 2011 1312 1365 1337 1363 0 +15.27(+1.13%)
Feb 03, 2011 1302 1354 1326 1348 0 +4.07(+0.30%)
Feb 02, 2011 1292 1351 1326 1344 0 +15.87(+1.20%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback