Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dairy Products Sector (CIX: MSECTOR344 )

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, 2011 614.11 620.15 613.10 617.51 0 +3.60(+0.59%)
Jan 28, 2011 623.45 625.69 613.13 613.91 0 -10.51(-1.68%)
Jan 27, 2011 622.91 626.76 620.85 624.42 0 +2.12(+0.34%)
Jan 26, 2011 622.78 626.87 618.81 622.31 0 -1.52(-0.24%)
Jan 25, 2011 620.24 625.54 617.30 623.83 0 +2.90(+0.47%)
Jan 24, 2011 622.17 631.40 615.45 620.93 0 +0.67(+0.11%)
Jan 21, 2011 620.07 625.11 614.56 620.26 0 +6.36(+1.04%)
Jan 20, 2011 609.66 617.62 608.28 613.91 0 +2.59(+0.42%)
Jan 19, 2011 619.15 624.18 607.11 611.31 0 -10.70(-1.72%)
Jan 18, 2011 627.03 628.41 619.09 622.01 0 -3.95(-0.63%)
Jan 14, 2011 625.96 625.96 625.96 0 -0.54(-0.09%)
Jan 13, 2011 623.61 629.15 620.62 626.50 0 +2.88(+0.46%)
Jan 12, 2011 623.84 629.13 618.11 623.62 0 +3.55(+0.57%)
Jan 11, 2011 623.27 627.56 615.61 620.07 0 -0.93(-0.15%)
Jan 10, 2011 625.39 629.33 614.69 621.00 0 -5.03(-0.80%)
Jan 07, 2011 612.84 632.61 605.54 626.03 0 +8.70(+1.41%)
Jan 06, 2011 619.90 628.02 614.05 617.33 0 -6.08(-0.98%)
Jan 05, 2011 627.25 632.41 620.40 623.41 0 -4.40(-0.70%)
Jan 04, 2011 614.74 638.32 602.60 627.81 0 +16.58(+2.71%)
Jan 03, 2011 612.36 626.52 604.38 611.24 0 +5.12(+0.85%)
Dec 31, 2010 601.32 608.83 598.98 606.11 0 +3.62(+0.60%)
Dec 30, 2010 601.67 604.01 597.90 602.50 0 +0.23(+0.04%)
Dec 29, 2010 600.66 607.01 599.03 602.27 0 +2.09(+0.35%)
Dec 28, 2010 600.52 605.12 596.45 600.17 0 -0.85(-0.14%)
Dec 27, 2010 599.34 603.73 596.12 601.02 0 +1.80(+0.30%)
Dec 23, 2010 595.40 602.06 590.39 599.22 0 +0.50(+0.08%)
Dec 22, 2010 594.66 602.94 592.45 598.72 0 +2.92(+0.49%)
Dec 21, 2010 592.84 599.40 590.66 595.81 0 +3.95(+0.67%)
Dec 20, 2010 593.39 596.17 589.18 591.86 0 +1.90(+0.32%)
Dec 17, 2010 591.61 594.02 586.38 589.95 0 -0.80(-0.14%)
Dec 16, 2010 587.04 592.93 586.06 590.75 0 +3.07(+0.52%)
Dec 15, 2010 587.29 592.47 585.69 587.69 0 +1.17(+0.20%)
Dec 14, 2010 587.62 592.08 581.61 586.51 0 -6.24(-1.05%)
Dec 10, 2010 584.78 595.99 580.23 592.76 0 +6.31(+1.08%)
Dec 09, 2010 576.20 589.42 569.06 586.45 0 +13.67(+2.39%)
Dec 08, 2010 571.73 578.71 568.15 572.78 0 -1.56(-0.27%)
Dec 07, 2010 578.72 584.59 568.56 574.34 0 +0.34(+0.06%)
Dec 06, 2010 565.39 579.36 562.24 574.00 0 +6.42(+1.13%)
Dec 03, 2010 559.03 572.01 557.40 567.58 0 +5.06(+0.90%)
Dec 02, 2010 571.60 576.04 554.36 562.52 0 +83.11(+17.34%)
Dec 01, 2010 469.50 487.23 468.26 479.41 0 +13.97(+3.00%)
Nov 30, 2010 486.30 491.87 458.93 465.43 0 -24.14(-4.93%)
Nov 29, 2010 486.71 496.60 480.07 489.58 0 +1.98(+0.41%)
Nov 26, 2010 473.49 492.62 470.26 487.60 0 +9.13(+1.91%)
Nov 24, 2010 479.25 478.47 478.47 478.47 0 +2.60(+0.55%)
Nov 23, 2010 476.95 481.41 472.53 475.87 0 -13.11(-2.68%)
Nov 22, 2010 484.79 496.10 481.96 488.98 0 +1.98(+0.41%)
Nov 19, 2010 478.10 489.64 474.75 487.00 0 +8.10(+1.69%)
Nov 18, 2010 477.88 481.99 471.54 478.90 0 +8.45(+1.80%)
Nov 17, 2010 475.69 479.58 469.18 470.44 0 -4.85(-1.02%)
Nov 16, 2010 476.81 483.52 466.62 475.29 0 -4.35(-0.91%)
Nov 15, 2010 481.55 489.40 477.60 479.65 0 -0.71(-0.15%)
Nov 12, 2010 479.69 490.68 475.03 480.35 0 -2.65(-0.55%)
Nov 11, 2010 477.13 488.32 467.22 483.00 0 +5.02(+1.05%)
Nov 10, 2010 494.01 494.97 471.51 477.97 0 -17.40(-3.51%)
Nov 09, 2010 498.67 517.60 491.17 495.37 0 -25.72(-4.94%)
Nov 08, 2010 521.82 525.18 513.42 521.10 0 +10.05(+1.97%)
Nov 05, 2010 519.45 521.16 504.97 511.05 0 -9.62(-1.85%)
Nov 04, 2010 514.78 530.85 512.04 520.67 0 +14.48(+2.86%)
Nov 03, 2010 505.72 519.98 499.95 506.20 0 -10.04(-1.95%)
Nov 02, 2010 512.37 521.54 503.23 516.24 0 +6.55(+1.29%)
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.