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 14, 2021 1776 1821 1770 1799 0 +37.52(+2.13%)
Jan 13, 2021 1750 1788 1735 1762 0 +91.27(+5.46%)
Dec 23, 2020 1657 1677 1648 1671 0 +21.91(+1.33%)
Dec 22, 2020 1660 1672 1639 1649 0 -21.13(-1.27%)
Dec 21, 2020 1654 1676 1642 1670 0 -5.15(-0.31%)
Dec 18, 2020 1672 1688 1651 1675 0 +2.79(+0.17%)
Dec 17, 2020 1686 1691 1658 1672 0 -0.05(-0.00%)
Dec 16, 2020 1683 1691 1658 1672 0 -12.66(-0.75%)
Dec 15, 2020 1663 1696 1653 1685 0 +30.06(+1.82%)
Dec 14, 2020 1705 1713 1652 1655 0 -38.80(-2.29%)
Dec 11, 2020 1664 1703 1653 1694 0 +20.76(+1.24%)
Dec 10, 2020 1683 1690 1652 1673 0 -10.01(-0.59%)
Dec 09, 2020 1694 1707 1662 1683 0 +0.45(+0.03%)
Dec 08, 2020 1661 1694 1655 1682 0 +14.18(+0.85%)
Dec 07, 2020 1685 1693 1661 1668 0 -19.02(-1.13%)
Dec 04, 2020 1670 1690 1667 1687 0 +23.15(+1.39%)
Dec 03, 2020 1652 1671 1643 1664 0 +16.30(+0.99%)
Dec 02, 2020 1660 1669 1640 1648 0 -17.17(-1.03%)
Dec 01, 2020 1670 1680 1651 1665 0 +12.40(+0.75%)
Nov 30, 2020 1672 1679 1641 1653 0 -27.40(-1.63%)
Nov 27, 2020 1684 1695 1667 1680 0 -5.41(-0.32%)
Nov 25, 2020 1686 1698 1661 1685 0 -8.13(-0.48%)
Nov 24, 2020 1649 1697 1637 1694 0 +58.66(+3.59%)
Nov 23, 2020 1628 1648 1613 1635 0 +14.30(+0.88%)
Nov 20, 2020 1621 1630 1608 1621 0 -8.15(-0.50%)
Nov 19, 2020 1627 1633 1599 1629 0 -5.13(-0.31%)
Nov 18, 2020 1661 1676 1630 1634 0 -28.67(-1.72%)
Nov 17, 2020 1661 1676 1641 1662 0 -16.21(-0.97%)
Nov 16, 2020 1678 1688 1649 1679 0 +26.23(+1.59%)
Nov 13, 2020 1640 1660 1627 1652 0 +22.54(+1.38%)
Nov 12, 2020 1650 1652 1614 1630 0 -26.81(-1.62%)
Nov 11, 2020 1666 1672 1615 1657 0 -0.20(-0.01%)
Nov 10, 2020 1632 1671 1623 1657 0 +36.80(+2.27%)
Nov 09, 2020 1664 1691 1615 1620 0 +25.36(+1.59%)
Nov 06, 2020 1603 1617 1580 1595 0 +0.00(+0.00%)
Nov 05, 2020 1558 1610 1553 1595 0 +50.38(+3.26%)
Nov 04, 2020 1584 1592 1530 1544 0 -40.29(-2.54%)
Nov 03, 2020 1628 1639 1569 1585 0 -21.96(-1.37%)
Nov 02, 2020 1572 1613 1560 1607 0 +60.98(+3.95%)
Oct 30, 2020 1592 1631 1526 1546 0 -93.39(-5.70%)
Oct 29, 2020 1626 1652 1606 1639 0 +10.96(+0.67%)
Oct 28, 2020 1638 1682 1620 1628 0 -13.30(-0.81%)
Oct 27, 2020 1657 1667 1635 1641 0 -20.13(-1.21%)
Oct 26, 2020 1674 1680 1647 1662 0 -21.00(-1.25%)
Oct 23, 2020 1687 1699 1671 1683 0 +3.26(+0.19%)
Oct 22, 2020 1652 1688 1648 1679 0 +31.22(+1.89%)
Oct 21, 2020 1646 1674 1644 1648 0 -0.62(-0.04%)
Oct 20, 2020 1650 1665 1634 1649 0 +15.89(+0.97%)
Oct 19, 2020 1649 1672 1622 1633 0 +9.33(+0.57%)
Oct 16, 2020 1625 1637 1613 1623 0 -0.34(-0.02%)
Oct 15, 2020 1570 1630 1561 1624 0 +40.07(+2.53%)
Oct 14, 2020 1557 1593 1550 1584 0 +7.99(+0.51%)
Oct 13, 2020 1595 1599 1561 1576 0 -29.03(-1.81%)
Oct 12, 2020 1583 1609 1578 1605 0 +29.24(+1.86%)
Oct 09, 2020 1573 1595 1567 1576 0 +9.99(+0.64%)
Oct 08, 2020 1561 1571 1548 1566 0 +12.48(+0.80%)
Oct 07, 2020 1542 1560 1535 1553 0 +24.29(+1.59%)
Oct 06, 2020 1537 1562 1523 1529 0 -1.83(-0.12%)
Oct 05, 2020 1511 1535 1505 1531 0 +29.86(+1.99%)
Oct 02, 2020 1472 1509 1469 1501 0 +7.45(+0.50%)
Oct 01, 2020 1494 1500 1478 1493 0 +3.63(+0.24%)
Sep 30, 2020 1483 1502 1475 1490 0 +14.92(+1.01%)
Sep 29, 2020 1498 1500 1467 1475 0 -21.52(-1.44%)
Sep 28, 2020 1506 1523 1492 1496 0 +12.11(+0.82%)
Sep 25, 2020 1452 1488 1449 1484 0 +23.17(+1.59%)
Sep 24, 2020 1450 1475 1429 1461 0 +11.25(+0.78%)
Sep 23, 2020 1504 1515 1447 1450 0 -52.61(-3.50%)
Sep 22, 2020 1487 1509 1483 1502 0 +14.20(+0.95%)
Sep 21, 2020 1508 1511 1470 1488 0 -43.48(-2.84%)
Sep 18, 2020 1528 1568 1524 1532 0 -0.88(-0.06%)
Sep 17, 2020 1516 1543 1503 1532 0 +6.01(+0.39%)
Sep 16, 2020 1522 1544 1518 1526 0 +7.74(+0.51%)
Sep 15, 2020 1527 1535 1509 1519 0 -0.54(-0.04%)
Sep 14, 2020 1504 1528 1499 1519 0 +21.67(+1.45%)
Sep 11, 2020 1480 1504 1471 1498 0 +19.78(+1.34%)
Sep 10, 2020 1478 1500 1473 1478 0 -3.71(-0.25%)
Sep 09, 2020 1464 1493 1459 1482 0 +26.14(+1.80%)
Sep 08, 2020 1487 1498 1451 1455 0 -38.65(-2.59%)
Sep 04, 2020 1485 1504 1472 1494 0 +18.34(+1.24%)
Sep 03, 2020 1482 1504 1466 1476 0 -2.56(-0.17%)
Sep 02, 2020 1462 1485 1456 1478 0 +19.22(+1.32%)
Sep 01, 2020 1445 1465 1435 1459 0 +8.38(+0.58%)
Aug 31, 2020 1465 1468 1445 1451 0 -15.42(-1.05%)
Aug 28, 2020 1462 1472 1444 1466 0 +4.78(+0.33%)
Aug 27, 2020 1458 1472 1450 1461 0 +6.68(+0.46%)
Aug 26, 2020 1457 1463 1440 1455 0 +1.36(+0.09%)
Aug 25, 2020 1466 1472 1439 1453 0 -2.82(-0.19%)
Aug 24, 2020 1444 1463 1432 1456 0 +20.36(+1.42%)
Aug 21, 2020 1429 1442 1420 1436 0 +4.84(+0.34%)
Aug 20, 2020 1428 1442 1419 1431 0 -15.79(-1.09%)
Aug 19, 2020 1446 1464 1437 1447 0 -2.99(-0.21%)
Aug 18, 2020 1453 1462 1440 1450 0 -12.30(-0.84%)
Aug 17, 2020 1464 1476 1455 1462 0 -1.87(-0.13%)
Aug 14, 2020 1452 1472 1447 1464 0 +1.40(+0.10%)
Aug 13, 2020 1468 1480 1453 1462 0 -3.60(-0.25%)
Aug 12, 2020 1479 1484 1462 1466 0 +2.56(+0.17%)
Aug 11, 2020 1483 1494 1458 1463 0 -2.38(-0.16%)
Aug 10, 2020 1449 1476 1447 1466 0 +20.25(+1.40%)
Aug 07, 2020 1419 1449 1415 1446 0 +20.37(+1.43%)
Aug 06, 2020 1420 1436 1417 1425 0 +3.88(+0.27%)
Aug 05, 2020 1413 1428 1405 1421 0 +18.07(+1.29%)
Aug 04, 2020 1400 1410 1384 1403 0 +1.18(+0.08%)
Aug 03, 2020 1399 1416 1389 1402 0 +8.27(+0.59%)
Jul 31, 2020 1413 1424 1369 1394 0 -23.79(-1.68%)
Jul 30, 2020 1410 1431 1399 1418 0 +4.29(+0.30%)
Jul 29, 2020 1419 1433 1396 1413 0 +11.59(+0.83%)
Jul 28, 2020 1393 1419 1387 1402 0 +8.47(+0.61%)
Jul 27, 2020 1366 1395 1351 1393 0 +7.04(+0.51%)
Jul 24, 2020 1397 1407 1380 1386 0 -8.27(-0.59%)
Jul 23, 2020 1364 1399 1360 1395 0 +34.18(+2.51%)
Jul 22, 2020 1348 1366 1341 1360 0 +8.49(+0.63%)
Jul 21, 2020 1334 1367 1330 1352 0 +23.44(+1.76%)
Jul 20, 2020 1353 1356 1323 1328 0 -30.14(-2.22%)
Jul 17, 2020 1356 1367 1348 1359 0 +6.45(+0.48%)
Jul 16, 2020 1353 1371 1340 1352 0 -3.57(-0.26%)
Jul 15, 2020 1354 1369 1341 1356 0 +19.81(+1.48%)
Jul 14, 2020 1312 1341 1300 1336 0 +24.45(+1.86%)
Jul 13, 2020 1314 1329 1301 1311 0 +10.39(+0.80%)
Jul 10, 2020 1253 1303 1252 1301 0 +51.35(+4.11%)
Jul 09, 2020 1272 1273 1241 1250 0 -29.17(-2.28%)
Jul 08, 2020 1298 1305 1269 1279 0 -19.27(-1.48%)
Jul 07, 2020 1300 1306 1289 1298 0 -17.16(-1.30%)
Jul 06, 2020 1324 1335 1300 1315 0 +10.41(+0.80%)
Jul 02, 2020 1323 1340 1302 1305 0 +3.34(+0.26%)
Jul 01, 2020 1327 1330 1298 1302 0 -20.90(-1.58%)
Jun 30, 2020 1314 1329 1304 1322 0 +10.07(+0.77%)
Jun 29, 2020 1300 1324 1295 1312 0 +25.45(+1.98%)
Jun 26, 2020 1323 1326 1280 1287 0 -39.87(-3.01%)
Jun 25, 2020 1298 1331 1291 1327 0 +25.10(+1.93%)
Jun 24, 2020 1300 1316 1280 1302 0 -14.76(-1.12%)
Jun 23, 2020 1327 1334 1309 1316 0 +4.50(+0.34%)
Jun 22, 2020 1315 1322 1294 1312 0 -8.06(-0.61%)
Jun 19, 2020 1353 1364 1316 1320 0 -12.07(-0.91%)
Jun 18, 2020 1314 1337 1306 1332 0 +6.56(+0.49%)
Jun 17, 2020 1345 1347 1315 1326 0 -13.52(-1.01%)
Jun 16, 2020 1339 1359 1316 1339 0 +39.16(+3.01%)
Jun 15, 2020 1256 1304 1247 1300 0 +6.45(+0.50%)
Jun 12, 2020 1304 1314 1269 1293 0 +23.45(+1.85%)
Jun 11, 2020 1312 1322 1266 1270 0 -77.38(-5.74%)
Jun 10, 2020 1391 1395 1343 1347 0 -45.59(-3.27%)
Jun 09, 2020 1392 1408 1373 1393 0 -23.66(-1.67%)
Jun 08, 2020 1402 1423 1385 1417 0 +21.08(+1.51%)
Jun 05, 2020 1383 1420 1379 1396 0 +42.21(+3.12%)
Jun 04, 2020 1326 1359 1317 1353 0 +19.79(+1.48%)
Jun 03, 2020 1319 1344 1313 1334 0 +26.87(+2.06%)
Jun 02, 2020 1291 1310 1278 1307 0 +22.63(+1.76%)
Jun 01, 2020 1289 1297 1270 1284 0 -11.13(-0.86%)
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%)
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