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 (%)
Apr 30, 2013 1367 1373 1352 1365 0 -4.16(-0.30%)
Apr 29, 2013 1355 1376 1352 1369 0 +15.82(+1.17%)
Apr 26, 2013 1359 1366 1345 1353 0 -1.59(-0.12%)
Apr 25, 2013 1325 1360 1317 1355 0 +44.53(+3.40%)
Apr 24, 2013 1319 1329 1306 1310 0 -7.23(-0.55%)
Apr 23, 2013 1305 1318 1296 1317 0 +16.96(+1.30%)
Apr 22, 2013 1300 1306 1286 1300 0 +0.07(+0.01%)
Apr 19, 2013 1291 1305 1288 1300 0 +13.80(+1.07%)
Apr 18, 2013 1286 1295 1272 1287 0 +0.56(+0.04%)
Apr 17, 2013 1279 1291 1267 1286 0 -3.96(-0.31%)
Apr 16, 2013 1281 1300 1271 1290 0 +13.82(+1.08%)
Apr 15, 2013 1312 1317 1273 1276 0 -43.74(-3.31%)
Apr 12, 2013 1317 1333 1301 1320 0 -0.72(-0.05%)
Apr 11, 2013 1325 1332 1315 1321 0 -6.80(-0.51%)
Apr 10, 2013 1321 1335 1311 1327 0 +8.76(+0.66%)
Apr 09, 2013 1337 1339 1308 1319 0 -19.46(-1.45%)
Apr 08, 2013 1332 1341 1325 1338 0 +5.38(+0.40%)
Apr 05, 2013 1335 1341 1322 1333 0 -16.73(-1.24%)
Apr 04, 2013 1339 1354 1333 1349 0 +9.52(+0.71%)
Apr 03, 2013 1372 1374 1333 1340 0 -33.09(-2.41%)
Apr 02, 2013 1372 1387 1359 1373 0 +3.40(+0.25%)
Apr 01, 2013 1374 1379 1355 1370 0 -2.35(-0.17%)
Mar 28, 2013 1372 1372 1372 0 +19.35(+1.43%)
Mar 27, 2013 1340 1354 1335 1353 0 +6.45(+0.48%)
Mar 26, 2013 1345 1352 1340 1346 0 +6.01(+0.45%)
Mar 25, 2013 1353 1359 1336 1340 0 -7.43(-0.55%)
Mar 22, 2013 1347 1353 1341 1348 0 +3.20(+0.24%)
Mar 21, 2013 1358 1362 1340 1344 0 -18.81(-1.38%)
Mar 20, 2013 1361 1369 1355 1363 0 +6.94(+0.51%)
Mar 19, 2013 1356 1364 1346 1356 0 +1.69(+0.12%)
Mar 18, 2013 1355 1365 1346 1355 0 -11.23(-0.82%)
Mar 15, 2013 1358 1367 1350 1366 0 +3.59(+0.26%)
Mar 14, 2013 1359 1367 1351 1362 0 +4.71(+0.35%)
Mar 13, 2013 1346 1360 1340 1358 0 +12.37(+0.92%)
Mar 12, 2013 1340 1351 1333 1345 0 +4.07(+0.30%)
Mar 11, 2013 1340 1350 1332 1341 0 -4.54(-0.34%)
Mar 08, 2013 1344 1353 1337 1346 0 +2.32(+0.17%)
Mar 07, 2013 1343 1349 1334 1343 0 +5.16(+0.39%)
Mar 06, 2013 1330 1342 1324 1338 0 +9.06(+0.68%)
Mar 05, 2013 1321 1336 1318 1329 0 +12.47(+0.95%)
Mar 04, 2013 1311 1321 1302 1317 0 +2.16(+0.16%)
Mar 01, 2013 1307 1318 1293 1314 0 -1.79(-0.14%)
Feb 28, 2013 1320 1326 1312 1316 0 -2.42(-0.18%)
Feb 27, 2013 1306 1323 1300 1319 0 +10.94(+0.84%)
Feb 26, 2013 1305 1311 1287 1308 0 -12.54(-0.95%)
Feb 22, 2013 1328 1333 1314 1320 0 -0.35(-0.03%)
Feb 21, 2013 1328 1334 1313 1321 0 -12.49(-0.94%)
Feb 20, 2013 1354 1355 1329 1333 0 -7.75(-0.58%)
Feb 15, 2013 1341 1341 1341 0 +32.14(+2.46%)
Feb 14, 2013 1296 1313 1292 1309 0 +9.53(+0.73%)
Feb 13, 2013 1293 1303 1284 1299 0 +7.85(+0.61%)
Feb 12, 2013 1276 1295 1269 1291 0 +13.29(+1.04%)
Feb 11, 2013 1280 1291 1271 1278 0 -1.16(-0.09%)
Feb 08, 2013 1271 1287 1266 1279 0 +8.99(+0.71%)
Feb 07, 2013 1282 1304 1257 1270 0 -42.45(-3.23%)
Feb 06, 2013 1288 1318 1283 1313 0 +46.79(+3.70%)
Feb 04, 2013 1269 1273 1258 1266 0 -9.64(-0.76%)
Feb 01, 2013 1278 1284 1264 1275 0 +6.18(+0.49%)
Jan 31, 2013 1265 1279 1258 1269 0 -1.11(-0.09%)
Jan 30, 2013 1275 1281 1264 1270 0 -0.60(-0.05%)
Jan 29, 2013 1265 1277 1254 1271 0 +3.29(+0.26%)
Jan 28, 2013 1270 1276 1248 1268 0 -2.82(-0.22%)
Jan 25, 2013 1276 1280 1260 1271 0 -2.30(-0.18%)
Jan 24, 2013 1261 1277 1255 1273 0 +13.44(+1.07%)
Jan 23, 2013 1268 1276 1257 1259 0 -13.23(-1.04%)
Jan 22, 2013 1254 1276 1252 1273 0 +17.86(+1.42%)
Jan 18, 2013 1255 1255 1255 0 -3.55(-0.28%)
Jan 17, 2013 1248 1264 1244 1258 0 +14.51(+1.17%)
Jan 16, 2013 1237 1247 1232 1244 0 +2.57(+0.21%)
Jan 15, 2013 1236 1244 1230 1241 0 -2.10(-0.17%)
Jan 14, 2013 1235 1246 1229 1243 0 +7.98(+0.65%)
Jan 12, 2013 1235 1239 1220 1235 0 +0.00(+0.00%)
Jan 11, 2013 1235 1239 1220 1235 0 +0.65(+0.05%)
Jan 10, 2013 1240 1244 1228 1235 0 -1.84(-0.15%)
Jan 09, 2013 1232 1244 1222 1237 0 +7.71(+0.63%)
Jan 08, 2013 1221 1234 1213 1229 0 +6.12(+0.50%)
Jan 07, 2013 1252 1254 1217 1223 0 -32.26(-2.57%)
Jan 04, 2013 1236 1260 1232 1255 0 +22.34(+1.81%)
Jan 03, 2013 1242 1245 1227 1233 0 -7.55(-0.61%)
Jan 02, 2013 1227 1242 1201 1240 0 +42.01(+3.51%)
Dec 31, 2012 1198 1198 1198 0 +9.18(+0.77%)
Dec 28, 2012 1198 1208 1187 1189 0 -13.74(-1.14%)
Dec 27, 2012 1203 1210 1192 1203 0 +1.38(+0.11%)
Dec 26, 2012 1214 1217 1198 1201 0 -11.84(-0.98%)
Dec 24, 2012 1213 1213 1213 0 -2.34(-0.19%)
Dec 21, 2012 1219 1222 1203 1216 0 -10.62(-0.87%)
Dec 20, 2012 1222 1228 1218 1226 0 +5.84(+0.48%)
Dec 19, 2012 1222 1230 1213 1220 0 -1.08(-0.09%)
Dec 18, 2012 1202 1223 1196 1221 0 +21.17(+1.76%)
Dec 17, 2012 1190 1204 1189 1200 0 +9.18(+0.77%)
Dec 14, 2012 1190 1196 1185 1191 0 -2.95(-0.25%)
Dec 13, 2012 1195 1203 1189 1194 0 -0.56(-0.05%)
Dec 12, 2012 1202 1208 1191 1195 0 -1.03(-0.09%)
Dec 11, 2012 1190 1202 1185 1196 0 +6.51(+0.55%)
Dec 10, 2012 1194 1198 1185 1189 0 -6.85(-0.57%)
Dec 07, 2012 1182 1198 1176 1196 0 +18.45(+1.57%)
Dec 06, 2012 1181 1183 1166 1177 0 +1.24(+0.11%)
Dec 05, 2012 1178 1193 1173 1176 0 -0.27(-0.02%)
Dec 04, 2012 1182 1187 1172 1177 0 -9.21(-0.78%)
Nov 30, 2012 1187 1192 1177 1186 0 +1.73(+0.15%)
Nov 29, 2012 1178 1187 1172 1184 0 +6.28(+0.53%)
Nov 28, 2012 1168 1180 1162 1178 0 +4.23(+0.36%)
Nov 27, 2012 1178 1192 1171 1173 0 -10.16(-0.86%)
Nov 26, 2012 1177 1186 1172 1184 0 +0.50(+0.04%)
Nov 24, 2012 1174 1184 1168 1183 0 +0.00(+0.00%)
Nov 23, 2012 1174 1184 1168 1183 0 +14.75(+1.26%)
Nov 21, 2012 1168 1168 1168 0 +1.48(+0.13%)
Nov 20, 2012 1151 1170 1146 1167 0 +21.16(+1.85%)
Nov 19, 2012 1134 1149 1127 1146 0 +23.74(+2.12%)
Nov 16, 2012 1111 1127 1105 1122 0 +12.70(+1.14%)
Nov 15, 2012 1112 1121 1103 1109 0 -5.00(-0.45%)
Nov 14, 2012 1133 1137 1110 1114 0 -15.02(-1.33%)
Nov 13, 2012 1129 1142 1122 1129 0 -5.94(-0.52%)
Nov 12, 2012 1139 1144 1131 1135 0 -3.64(-0.32%)
Nov 09, 2012 1135 1152 1131 1139 0 -2.32(-0.20%)
Nov 08, 2012 1161 1169 1140 1141 0 -18.84(-1.62%)
Nov 07, 2012 1172 1175 1152 1160 0 -21.73(-1.84%)
Nov 06, 2012 1178 1190 1171 1182 0 +6.78(+0.58%)
Nov 05, 2012 1175 1183 1166 1175 0 -3.31(-0.28%)
Nov 02, 2012 1189 1194 1174 1178 0 -5.11(-0.43%)
Nov 01, 2012 1174 1191 1165 1183 0 +12.57(+1.07%)
Oct 31, 2012 1178 1195 1157 1171 0 +0.16(+0.01%)
Oct 26, 2012 1171 1171 1171 0 +0.36(+0.03%)
Oct 25, 2012 1163 1182 1157 1170 0 +13.79(+1.19%)
Oct 24, 2012 1174 1186 1155 1157 0 -13.75(-1.17%)
Oct 23, 2012 1182 1187 1162 1170 0 -35.25(-2.92%)
Oct 19, 2012 1220 1225 1199 1206 0 -18.44(-1.51%)
Oct 18, 2012 1221 1230 1217 1224 0 +0.72(+0.06%)
Oct 17, 2012 1216 1229 1211 1223 0 +10.16(+0.84%)
Oct 16, 2012 1195 1216 1192 1213 0 +22.72(+1.91%)
Oct 15, 2012 1187 1195 1182 1190 0 +4.88(+0.41%)
Oct 12, 2012 1186 1194 1180 1186 0 -0.77(-0.06%)
Oct 11, 2012 1189 1193 1179 1186 0 +3.48(+0.29%)
Oct 10, 2012 1190 1193 1180 1183 0 -9.10(-0.76%)
Oct 09, 2012 1195 1201 1185 1192 0 -4.95(-0.41%)
Oct 08, 2012 1192 1200 1189 1197 0 +4.38(+0.37%)
Oct 06, 2012 1196 1204 1188 1192 0 +0.00(+0.00%)
Oct 05, 2012 1196 1204 1188 1192 0 -1.12(-0.09%)
Oct 04, 2012 1185 1198 1180 1194 0 +10.29(+0.87%)
Oct 03, 2012 1185 1191 1173 1183 0 -0.02(-0.00%)
Oct 02, 2012 1184 1189 1173 1183 0 +3.86(+0.33%)
Oct 01, 2012 1166 1187 1162 1179 0 +18.79(+1.62%)
Sep 28, 2012 1167 1173 1154 1161 0 -9.92(-0.85%)
Sep 27, 2012 1161 1178 1153 1171 0 +11.98(+1.03%)
Sep 26, 2012 1164 1171 1148 1159 0 -6.95(-0.60%)
Sep 25, 2012 1161 1174 1156 1166 0 +6.25(+0.54%)
Sep 24, 2012 1148 1165 1143 1159 0 +14.19(+1.24%)
Sep 21, 2012 1151 1157 1142 1145 0 -3.27(-0.28%)
Sep 20, 2012 1149 1159 1144 1148 0 -5.39(-0.47%)
Sep 19, 2012 1159 1169 1149 1154 0 -2.06(-0.18%)
Sep 18, 2012 1152 1161 1143 1156 0 +0.88(+0.08%)
Sep 17, 2012 1154 1168 1149 1155 0 -0.94(-0.08%)
Sep 14, 2012 1160 1167 1150 1156 0 -1.68(-0.15%)
Sep 13, 2012 1146 1162 1134 1158 0 +9.41(+0.82%)
Sep 12, 2012 1153 1161 1144 1148 0 -0.81(-0.07%)
Sep 11, 2012 1146 1157 1142 1149 0 +4.97(+0.43%)
Sep 10, 2012 1145 1153 1140 1144 0 -1.46(-0.13%)
Sep 07, 2012 1144 1153 1134 1145 0 +3.60(+0.32%)
Sep 06, 2012 1128 1149 1125 1142 0 +21.12(+1.88%)
Sep 05, 2012 1131 1136 1114 1121 0 -8.31(-0.74%)
Sep 04, 2012 1130 1136 1117 1129 0 +2.40(+0.21%)
Aug 31, 2012 1127 1127 1127 0 +7.09(+0.63%)
Aug 30, 2012 1121 1127 1113 1120 0 -7.81(-0.69%)
Aug 29, 2012 1124 1133 1119 1127 0 +4.74(+0.42%)
Aug 27, 2012 1121 1129 1114 1123 0 +2.03(+0.18%)
Aug 24, 2012 1114 1124 1106 1121 0 +4.08(+0.37%)
Aug 23, 2012 1120 1126 1112 1117 0 -6.36(-0.57%)
Aug 22, 2012 1125 1128 1115 1123 0 -2.88(-0.26%)
Aug 21, 2012 1130 1142 1120 1126 0 -3.02(-0.27%)
Aug 20, 2012 1117 1132 1111 1129 0 +11.42(+1.02%)
Aug 17, 2012 1121 1126 1112 1117 0 -5.29(-0.47%)
Aug 16, 2012 1114 1128 1109 1123 0 +6.53(+0.59%)
Aug 15, 2012 1102 1121 1098 1116 0 +10.76(+0.97%)
Aug 14, 2012 1112 1114 1099 1105 0 -4.13(-0.37%)
Aug 13, 2012 1109 1119 1105 1110 0 -1.22(-0.11%)
Aug 11, 2012 1121 1125 1103 1111 0 +0.00(+0.00%)
Aug 10, 2012 1121 1125 1103 1111 0 -13.58(-1.21%)
Aug 09, 2012 1126 1129 1114 1124 0 -0.70(-0.06%)
Aug 08, 2012 1102 1130 1101 1125 0 +18.79(+1.70%)
Aug 07, 2012 1111 1120 1103 1106 0 -0.71(-0.06%)
Aug 06, 2012 1107 1115 1100 1107 0 +2.35(+0.21%)
Aug 03, 2012 1100 1114 1096 1105 0 +15.41(+1.41%)
Aug 02, 2012 1098 1107 1081 1089 0 -18.91(-1.71%)
Aug 01, 2012 1123 1144 1104 1108 0 -9.50(-0.85%)
Jul 31, 2012 1120 1139 1111 1118 0 -37.16(-3.22%)
Jul 30, 2012 1153 1160 1140 1155 0 +4.57(+0.40%)
Jul 27, 2012 1138 1156 1132 1150 0 +15.55(+1.37%)
Jul 26, 2012 1115 1140 1108 1135 0 +29.72(+2.69%)
Jul 25, 2012 1110 1115 1097 1105 0 +0.20(+0.02%)
Jul 24, 2012 1114 1117 1099 1105 0 -10.99(-0.99%)
Jul 23, 2012 1105 1120 1101 1116 0 -7.24(-0.64%)
Jul 20, 2012 1126 1134 1114 1123 0 -9.29(-0.82%)
Jul 19, 2012 1143 1148 1127 1132 0 -9.16(-0.80%)
Jul 18, 2012 1121 1146 1117 1141 0 +17.99(+1.60%)
Jul 17, 2012 1119 1132 1110 1123 0 +7.97(+0.71%)
Jul 16, 2012 1128 1133 1113 1115 0 -17.18(-1.52%)
Jul 14, 2012 1123 1139 1120 1133 0 +0.00(+0.00%)
Jul 13, 2012 1123 1139 1120 1133 0 +9.67(+0.86%)
Jul 12, 2012 1122 1130 1111 1123 0 -11.19(-0.99%)
Jul 11, 2012 1133 1143 1125 1134 0 +4.70(+0.42%)
Jul 10, 2012 1129 1137 1120 1129 0 +2.61(+0.23%)
Jul 09, 2012 1150 1154 1123 1127 0 -29.50(-2.55%)
Jul 06, 2012 1153 1163 1145 1156 0 -7.71(-0.66%)
Jul 05, 2012 1180 1184 1156 1164 0 -17.92(-1.52%)
Jul 03, 2012 1182 1182 1182 0 +9.70(+0.83%)
Jul 02, 2012 1168 1182 1158 1172 0 -9.27(-0.78%)
Jun 30, 2012 1176 1187 1166 1182 0 -0.78(-0.07%)
Jun 29, 2012 1176 1187 1166 1182 0 +20.67(+1.78%)
Jun 28, 2012 1144 1163 1138 1162 0 +10.83(+0.94%)
Jun 27, 2012 1139 1157 1135 1151 0 +12.46(+1.09%)
Jun 26, 2012 1139 1150 1131 1138 0 -0.88(-0.08%)
Jun 25, 2012 1146 1149 1131 1139 0 -15.84(-1.37%)
Jun 22, 2012 1159 1164 1147 1155 0 -1.71(-0.15%)
Jun 21, 2012 1181 1184 1154 1157 0 -23.14(-1.96%)
Jun 20, 2012 1179 1199 1156 1180 0 +2.44(+0.21%)
Jun 19, 2012 1202 1209 1169 1177 0 -19.74(-1.65%)
Jun 18, 2012 1192 1204 1189 1197 0 -2.62(-0.22%)
Jun 15, 2012 1198 1207 1183 1200 0 +3.68(+0.31%)
Jun 14, 2012 1197 1204 1188 1196 0 +0.23(+0.02%)
Jun 13, 2012 1214 1216 1192 1196 0 -19.52(-1.61%)
Jun 12, 2012 1211 1223 1204 1215 0 +8.90(+0.74%)
Jun 11, 2012 1225 1230 1205 1207 0 -10.50(-0.86%)
Jun 08, 2012 1224 1227 1210 1217 0 -9.74(-0.79%)
Jun 07, 2012 1242 1247 1224 1227 0 -1.64(-0.13%)
Jun 06, 2012 1204 1229 1198 1228 0 +32.36(+2.71%)
Jun 05, 2012 1176 1200 1174 1196 0 +13.35(+1.13%)
Jun 04, 2012 1188 1192 1170 1183 0 -5.49(-0.46%)
Jun 02, 2012 1201 1207 1183 1188 0 +0.00(+0.00%)
Jun 01, 2012 1201 1207 1183 1188 0 -31.39(-2.57%)
May 31, 2012 1231 1237 1214 1220 0 -10.93(-0.89%)
May 30, 2012 1241 1250 1224 1231 0 -20.31(-1.62%)
May 29, 2012 1248 1261 1242 1251 0 +10.67(+0.86%)
May 25, 2012 1240 1240 1240 0 +6.93(+0.56%)
May 24, 2012 1231 1239 1224 1233 0 +3.67(+0.30%)
May 23, 2012 1231 1240 1215 1230 0 -2.45(-0.20%)
May 22, 2012 1240 1248 1226 1232 0 -5.57(-0.45%)
May 21, 2012 1228 1244 1221 1238 0 +13.57(+1.11%)
May 18, 2012 1241 1249 1220 1224 0 -15.87(-1.28%)
May 17, 2012 1247 1255 1236 1240 0 -8.16(-0.65%)
May 16, 2012 1257 1267 1243 1248 0 -5.75(-0.46%)
May 15, 2012 1266 1279 1247 1254 0 -20.25(-1.59%)
May 14, 2012 1263 1286 1255 1274 0 -1.67(-0.13%)
May 11, 2012 1282 1292 1272 1276 0 -21.24(-1.64%)
May 10, 2012 1286 1315 1276 1297 0 +20.50(+1.61%)
May 09, 2012 1269 1288 1258 1276 0 -9.57(-0.74%)
May 08, 2012 1268 1290 1263 1286 0 +14.27(+1.12%)
May 07, 2012 1259 1281 1254 1272 0 +3.44(+0.27%)
May 04, 2012 1273 1282 1258 1268 0 -10.47(-0.82%)
May 03, 2012 1292 1297 1274 1279 0 -12.50(-0.97%)
May 02, 2012 1297 1300 1286 1291 0 -5.37(-0.41%)
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