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, 2012 367.24 370.56 362.47 364.76 0 +0.28(+0.08%)
Jan 30, 2012 365.40 369.06 361.24 364.48 0 -4.30(-1.17%)
Jan 27, 2012 361.91 371.28 358.61 368.78 0 -0.04(-0.01%)
Jan 26, 2012 363.61 376.35 365.55 368.82 0 -2.35(-0.63%)
Jan 25, 2012 353.22 373.20 358.41 371.18 0 +8.80(+2.43%)
Jan 24, 2012 350.31 364.64 356.23 362.38 0 +3.48(+0.97%)
Jan 23, 2012 349.49 363.73 356.01 358.90 0 +0.18(+0.05%)
Jan 20, 2012 354.82 363.81 351.16 358.72 0 -3.79(-1.05%)
Jan 19, 2012 352.16 367.05 357.78 362.51 0 +1.49(+0.41%)
Jan 18, 2012 351.16 362.29 351.58 361.02 0 +1.64(+0.46%)
Jan 17, 2012 355.23 366.65 349.89 359.39 0 +0.16(+0.05%)
Jan 13, 2012 359.22 359.22 359.22 0 -1.19(-0.33%)
Jan 12, 2012 351.11 362.74 352.30 360.41 0 -1.44(-0.40%)
Jan 11, 2012 360.76 372.17 358.56 361.85 0 -8.36(-2.26%)
Jan 10, 2012 357.55 373.82 362.68 370.21 0 +10.66(+2.96%)
Jan 09, 2012 346.39 364.81 351.79 359.55 0 +5.40(+1.53%)
Jan 06, 2012 349.09 359.20 349.09 354.15 0 -3.85(-1.08%)
Jan 05, 2012 353.10 362.29 353.80 358.00 0 -5.13(-1.41%)
Jan 04, 2012 356.51 368.08 359.12 363.13 0 -10.35(-2.77%)
Dec 30, 2011 366.53 376.49 370.14 373.49 0 -0.65(-0.17%)
Dec 29, 2011 362.91 375.49 367.26 374.14 0 +7.55(+2.06%)
Dec 28, 2011 362.45 373.95 363.66 366.59 0 -3.51(-0.95%)
Dec 27, 2011 364.91 374.77 365.90 370.11 0 +0.75(+0.20%)
Dec 23, 2011 369.35 369.35 369.35 0 +7.19(+1.99%)
Dec 21, 2011 352.24 365.74 356.19 362.16 0 +4.73(+1.32%)
Dec 20, 2011 345.44 362.27 348.18 357.43 0 +13.21(+3.84%)
Dec 19, 2011 345.02 357.17 342.12 344.23 0 -5.74(-1.64%)
Dec 16, 2011 351.35 361.87 347.87 349.97 0 -3.40(-0.96%)
Dec 15, 2011 342.81 357.33 346.28 353.37 0 +9.79(+2.85%)
Dec 14, 2011 339.10 350.75 341.99 343.58 0 -3.37(-0.97%)
Dec 13, 2011 348.86 360.18 345.34 346.95 0 -5.49(-1.56%)
Dec 12, 2011 349.92 361.30 349.55 352.43 0 -8.19(-2.27%)
Dec 09, 2011 348.36 363.98 352.26 360.63 0 +8.10(+2.30%)
Dec 08, 2011 346.32 359.19 348.50 352.52 0 -3.49(-0.98%)
Dec 07, 2011 344.26 359.87 347.42 356.01 0 +2.96(+0.84%)
Dec 06, 2011 339.24 355.93 344.34 353.05 0 +7.02(+2.03%)
Dec 05, 2011 338.96 351.38 341.58 346.04 0 +2.72(+0.79%)
Dec 02, 2011 338.48 349.44 341.55 343.32 0 +1.48(+0.43%)
Dec 01, 2011 339.64 350.19 339.70 341.84 0 -6.89(-1.98%)
Nov 30, 2011 333.25 349.28 337.44 348.73 0 +20.63(+6.29%)
Nov 29, 2011 315.32 334.33 319.26 328.10 0 +5.49(+1.70%)
Nov 28, 2011 318.91 329.02 315.91 322.62 0 +3.70(+1.16%)
Nov 25, 2011 308.71 323.36 315.88 318.92 0 -0.20(-0.06%)
Nov 23, 2011 319.12 319.12 319.12 0 -13.34(-4.01%)
Nov 22, 2011 324.14 336.85 326.56 332.46 0 +0.12(+0.03%)
Nov 21, 2011 323.42 338.06 328.84 332.34 0 -5.58(-1.65%)
Nov 18, 2011 339.34 343.76 336.35 337.92 0 -0.13(-0.04%)
Nov 17, 2011 332.97 348.88 334.12 338.05 0 -1.46(-0.43%)
Nov 16, 2011 331.50 347.05 333.09 339.50 0 -5.13(-1.49%)
Nov 15, 2011 337.82 352.04 339.20 344.64 0 -4.87(-1.39%)
Nov 14, 2011 348.27 359.41 346.82 349.50 0 -8.59(-2.40%)
Nov 11, 2011 349.76 362.27 352.12 358.10 0 +6.65(+1.89%)
Nov 10, 2011 344.98 360.97 343.33 351.45 0 +4.78(+1.38%)
Nov 09, 2011 361.19 374.80 344.05 346.67 0 -23.82(-6.43%)
Nov 08, 2011 363.58 375.28 360.92 370.49 0 +12.23(+3.41%)
Nov 07, 2011 353.88 363.35 352.77 358.26 0 +0.70(+0.20%)
Nov 04, 2011 352.08 359.04 348.36 357.56 0 +0.18(+0.05%)
Nov 03, 2011 338.81 358.86 341.87 357.37 0 +13.32(+3.87%)
Nov 02, 2011 333.23 345.57 334.44 344.05 0 +8.45(+2.52%)
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.