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 (%)
Jul 31, 2013 1461 1479 1450 1464 0 +8.99(+0.62%)
Jul 30, 2013 1457 1476 1443 1455 0 -1.03(-0.07%)
Jul 29, 2013 1460 1474 1453 1456 0 -7.69(-0.53%)
Jul 26, 2013 1454 1470 1447 1464 0 +1.37(+0.09%)
Jul 25, 2013 1422 1466 1408 1462 0 +16.89(+1.17%)
Jul 24, 2013 1457 1463 1438 1445 0 -9.48(-0.65%)
Jul 23, 2013 1447 1461 1441 1455 0 +8.05(+0.56%)
Jul 22, 2013 1456 1462 1441 1447 0 -11.66(-0.80%)
Jul 19, 2013 1443 1464 1434 1458 0 +22.91(+1.60%)
Jul 18, 2013 1431 1442 1426 1436 0 +5.21(+0.36%)
Jul 17, 2013 1432 1443 1424 1430 0 +0.38(+0.03%)
Jul 16, 2013 1441 1446 1422 1430 0 -13.81(-0.96%)
Jul 15, 2013 1448 1453 1437 1444 0 -4.07(-0.28%)
Jul 12, 2013 1445 1450 1437 1448 0 +2.49(+0.17%)
Jul 11, 2013 1443 1451 1435 1445 0 +8.94(+0.62%)
Jul 10, 2013 1430 1441 1422 1436 0 +7.36(+0.52%)
Jul 09, 2013 1418 1439 1412 1429 0 +16.75(+1.19%)
Jul 08, 2013 1396 1416 1392 1412 0 +18.17(+1.30%)
Jul 05, 2013 1401 1405 1382 1394 0 +0.81(+0.06%)
Jul 03, 2013 1393 1393 1393 0 +1.48(+0.11%)
Jul 02, 2013 1382 1405 1375 1392 0 +9.82(+0.71%)
Jul 01, 2013 1370 1393 1367 1382 0 +17.70(+1.30%)
Jun 28, 2013 1357 1376 1350 1364 0 +13.60(+1.01%)
Jun 26, 2013 1345 1358 1339 1351 0 +14.44(+1.08%)
Jun 25, 2013 1342 1344 1325 1336 0 +6.78(+0.51%)
Jun 24, 2013 1326 1345 1318 1329 0 -8.87(-0.66%)
Jun 21, 2013 1340 1353 1328 1338 0 +10.47(+0.79%)
Jun 20, 2013 1340 1346 1326 1328 0 -22.40(-1.66%)
Jun 19, 2013 1372 1380 1349 1350 0 -20.93(-1.53%)
Jun 18, 2013 1351 1376 1350 1371 0 +18.63(+1.38%)
Jun 17, 2013 1351 1362 1341 1353 0 +6.68(+0.50%)
Jun 14, 2013 1359 1369 1341 1346 0 -14.66(-1.08%)
Jun 13, 2013 1340 1364 1329 1361 0 +21.10(+1.58%)
Jun 12, 2013 1355 1362 1334 1339 0 -2.90(-0.22%)
Jun 11, 2013 1334 1349 1325 1342 0 +0.02(+0.00%)
Jun 10, 2013 1336 1347 1326 1342 0 +10.15(+0.76%)
Jun 07, 2013 1331 1343 1323 1332 0 +10.01(+0.76%)
Jun 06, 2013 1321 1326 1305 1322 0 +3.76(+0.29%)
Jun 05, 2013 1332 1334 1314 1318 0 -16.71(-1.25%)
Jun 04, 2013 1331 1343 1324 1335 0 +5.94(+0.45%)
Jun 03, 2013 1316 1332 1303 1329 0 +13.72(+1.04%)
May 31, 2013 1346 1349 1315 1315 0 -36.44(-2.70%)
May 30, 2013 1360 1364 1349 1352 0 -3.86(-0.28%)
May 29, 2013 1369 1375 1346 1356 0 -16.62(-1.21%)
May 28, 2013 1375 1382 1364 1372 0 +7.61(+0.56%)
May 24, 2013 1365 1365 1365 0 -7.79(-0.57%)
May 23, 2013 1355 1377 1349 1373 0 -1.08(-0.08%)
May 22, 2013 1389 1404 1369 1374 0 -16.27(-1.17%)
May 21, 2013 1377 1395 1373 1390 0 +9.67(+0.70%)
May 20, 2013 1394 1400 1376 1380 0 -17.12(-1.23%)
May 17, 2013 1375 1400 1368 1397 0 +24.86(+1.81%)
May 16, 2013 1379 1390 1366 1373 0 -17.45(-1.26%)
May 15, 2013 1366 1396 1361 1390 0 +25.17(+1.84%)
May 13, 2013 1371 1374 1355 1365 0 -7.05(-0.51%)
May 10, 2013 1365 1377 1360 1372 0 +6.80(+0.50%)
May 09, 2013 1377 1384 1361 1365 0 -12.49(-0.91%)
May 08, 2013 1365 1380 1356 1378 0 +5.61(+0.41%)
May 07, 2013 1362 1377 1354 1372 0 +12.84(+0.94%)
May 06, 2013 1362 1367 1348 1359 0 -5.86(-0.43%)
May 03, 2013 1353 1369 1344 1365 0 +20.02(+1.49%)
May 02, 2013 1329 1359 1321 1345 0 -0.41(-0.03%)
May 01, 2013 1360 1366 1341 1345 0 -19.43(-1.42%)
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%)
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