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, 2012 1242 1244 1229 1235 0 -7.21(-0.58%)
Apr 27, 2012 1247 1252 1234 1242 0 -4.15(-0.33%)
Apr 26, 2012 1232 1249 1221 1246 0 -4.43(-0.35%)
Apr 25, 2012 1255 1261 1242 1251 0 +7.15(+0.57%)
Apr 24, 2012 1227 1251 1223 1244 0 +17.87(+1.46%)
Apr 23, 2012 1229 1232 1215 1226 0 -14.36(-1.16%)
Apr 20, 2012 1244 1249 1233 1240 0 +0.51(+0.04%)
Apr 19, 2012 1253 1257 1233 1240 0 -13.30(-1.06%)
Apr 18, 2012 1254 1258 1238 1253 0 -7.09(-0.56%)
Apr 17, 2012 1253 1266 1241 1260 0 +13.23(+1.06%)
Apr 16, 2012 1254 1262 1243 1247 0 -2.36(-0.19%)
Apr 13, 2012 1259 1265 1246 1249 0 -12.74(-1.01%)
Apr 12, 2012 1254 1265 1247 1262 0 +7.13(+0.57%)
Apr 11, 2012 1259 1266 1247 1255 0 +9.87(+0.79%)
Apr 10, 2012 1252 1262 1241 1245 0 -6.76(-0.54%)
Apr 09, 2012 1255 1256 1242 1252 0 -18.70(-1.47%)
Apr 05, 2012 1270 1280 1262 1270 0 -1.02(-0.08%)
Apr 04, 2012 1276 1284 1268 1271 0 -18.61(-1.44%)
Apr 03, 2012 1298 1302 1278 1290 0 -13.92(-1.07%)
Apr 02, 2012 1280 1310 1277 1304 0 +23.54(+1.84%)
Mar 30, 2012 1275 1286 1264 1280 0 +15.05(+1.19%)
Mar 29, 2012 1261 1271 1250 1265 0 -2.14(-0.17%)
Mar 28, 2012 1281 1287 1258 1267 0 -16.44(-1.28%)
Mar 27, 2012 1287 1297 1280 1284 0 -5.92(-0.46%)
Mar 26, 2012 1289 1303 1282 1290 0 +8.39(+0.65%)
Mar 23, 2012 1261 1286 1255 1281 0 +4.37(+0.34%)
Mar 22, 2012 1279 1289 1267 1277 0 -10.21(-0.79%)
Mar 21, 2012 1286 1296 1279 1287 0 -0.29(-0.02%)
Mar 20, 2012 1275 1293 1272 1288 0 +6.20(+0.48%)
Mar 19, 2012 1287 1293 1276 1281 0 -2.86(-0.22%)
Mar 16, 2012 1284 1292 1278 1284 0 -0.40(-0.03%)
Mar 15, 2012 1278 1286 1267 1285 0 +9.76(+0.77%)
Mar 14, 2012 1292 1294 1270 1275 0 -16.50(-1.28%)
Mar 13, 2012 1268 1293 1266 1291 0 +29.66(+2.35%)
Mar 12, 2012 1259 1268 1254 1262 0 +4.89(+0.39%)
Mar 09, 2012 1255 1268 1249 1257 0 +0.87(+0.07%)
Mar 08, 2012 1258 1268 1238 1256 0 +6.29(+0.50%)
Mar 07, 2012 1229 1255 1226 1250 0 +21.77(+1.77%)
Mar 06, 2012 1253 1258 1223 1228 0 -43.30(-3.41%)
Mar 05, 2012 1265 1280 1261 1271 0 -0.38(-0.03%)
Mar 02, 2012 1272 1281 1263 1272 0 +0.64(+0.05%)
Mar 01, 2012 1268 1282 1261 1271 0 +9.08(+0.72%)
Feb 29, 2012 1275 1285 1259 1262 0 -10.96(-0.86%)
Feb 28, 2012 1277 1283 1257 1273 0 -7.75(-0.61%)
Feb 27, 2012 1286 1290 1270 1281 0 -12.25(-0.95%)
Feb 24, 2012 1290 1297 1283 1293 0 +4.62(+0.36%)
Feb 23, 2012 1279 1293 1273 1288 0 +10.23(+0.80%)
Feb 22, 2012 1269 1284 1263 1278 0 +5.63(+0.44%)
Feb 21, 2012 1265 1279 1259 1272 0 +6.78(+0.54%)
Feb 17, 2012 1266 1266 1266 0 +5.73(+0.45%)
Feb 16, 2012 1254 1267 1250 1260 0 +7.52(+0.60%)
Feb 15, 2012 1258 1271 1247 1252 0 -3.30(-0.26%)
Feb 14, 2012 1237 1260 1231 1256 0 +13.27(+1.07%)
Feb 13, 2012 1237 1249 1230 1242 0 +12.19(+0.99%)
Feb 10, 2012 1217 1238 1214 1230 0 -3.42(-0.28%)
Feb 09, 2012 1222 1250 1211 1234 0 +21.54(+1.78%)
Feb 08, 2012 1192 1217 1191 1212 0 +22.65(+1.90%)
Feb 07, 2012 1182 1195 1178 1189 0 +5.38(+0.45%)
Feb 06, 2012 1174 1185 1172 1184 0 +3.19(+0.27%)
Feb 03, 2012 1177 1185 1170 1181 0 +15.05(+1.29%)
Feb 02, 2012 1173 1178 1154 1166 0 -2.65(-0.23%)
Feb 01, 2012 1166 1180 1157 1168 0 +19.94(+1.74%)
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%)
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