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, 2013 545.61 557.52 544.47 551.20 0 +4.75(+0.87%)
Jan 30, 2013 547.59 552.36 545.27 546.45 0 -1.67(-0.31%)
Jan 29, 2013 550.14 553.38 542.27 548.12 0 -0.80(-0.15%)
Jan 28, 2013 557.78 558.39 547.77 548.92 0 -7.74(-1.39%)
Jan 25, 2013 556.35 560.34 551.75 556.66 0 +2.00(+0.36%)
Jan 24, 2013 553.19 558.75 550.66 554.65 0 +1.34(+0.24%)
Jan 23, 2013 553.39 554.58 546.59 553.31 0 -0.50(-0.09%)
Jan 22, 2013 549.98 554.35 538.57 553.81 0 +1.55(+0.28%)
Jan 18, 2013 552.26 552.26 552.26 0 -0.22(-0.04%)
Jan 17, 2013 548.53 556.14 541.00 552.48 0 +7.62(+1.40%)
Jan 16, 2013 532.03 547.52 533.37 544.87 0 +9.04(+1.69%)
Jan 15, 2013 532.35 539.63 529.54 535.82 0 +2.11(+0.39%)
Jan 14, 2013 535.44 538.69 530.63 533.72 0 -1.50(-0.28%)
Jan 12, 2013 530.57 537.72 529.19 535.22 0 +0.00(+0.00%)
Jan 11, 2013 530.57 537.72 529.19 535.22 0 +3.59(+0.68%)
Jan 10, 2013 527.28 533.91 526.86 531.62 0 +5.25(+1.00%)
Jan 09, 2013 518.78 530.62 517.85 526.37 0 +7.72(+1.49%)
Jan 08, 2013 522.98 527.00 517.22 518.65 0 -6.84(-1.30%)
Jan 07, 2013 527.66 529.88 522.41 525.49 0 -4.00(-0.75%)
Jan 04, 2013 521.40 535.22 519.43 529.49 0 +11.27(+2.17%)
Jan 03, 2013 520.24 526.96 516.51 518.22 0 -5.30(-1.01%)
Jan 02, 2013 519.92 526.00 499.83 523.53 0 +21.95(+4.38%)
Dec 31, 2012 501.58 501.58 501.58 0 +15.34(+3.15%)
Dec 28, 2012 485.20 494.48 482.15 486.25 0 -1.68(-0.34%)
Dec 27, 2012 483.68 488.86 478.64 487.93 0 +3.44(+0.71%)
Dec 26, 2012 492.13 496.19 481.86 484.49 0 -3.66(-0.75%)
Dec 24, 2012 488.15 488.15 488.15 0 -11.10(-2.22%)
Dec 21, 2012 505.16 507.79 495.25 499.25 0 -7.56(-1.49%)
Dec 20, 2012 499.83 509.71 499.08 506.81 0 +7.79(+1.56%)
Dec 19, 2012 500.91 502.56 492.05 499.02 0 -1.77(-0.35%)
Dec 18, 2012 505.78 506.80 492.88 500.79 0 -3.64(-0.72%)
Dec 17, 2012 499.80 510.49 498.69 504.43 0 +6.76(+1.36%)
Dec 14, 2012 504.11 506.60 493.72 497.67 0 -7.54(-1.49%)
Dec 13, 2012 508.62 511.48 503.45 505.21 0 -3.38(-0.66%)
Dec 12, 2012 508.30 513.25 505.54 508.59 0 +0.71(+0.14%)
Dec 11, 2012 511.85 515.16 504.71 507.88 0 -3.40(-0.67%)
Dec 10, 2012 511.19 514.88 505.49 511.28 0 -2.26(-0.44%)
Dec 07, 2012 521.45 522.29 512.77 513.54 0 -5.89(-1.13%)
Dec 06, 2012 510.64 521.60 508.97 519.43 0 +5.03(+0.98%)
Dec 05, 2012 518.25 522.70 511.15 514.40 0 -2.96(-0.57%)
Dec 04, 2012 532.44 534.59 509.85 517.37 0 +2.14(+0.42%)
Nov 30, 2012 514.65 519.24 510.35 515.23 0 +0.67(+0.13%)
Nov 29, 2012 510.34 515.79 508.11 514.55 0 +2.83(+0.55%)
Nov 28, 2012 499.21 512.62 499.22 511.72 0 +10.65(+2.13%)
Nov 27, 2012 509.97 515.53 500.04 501.07 0 -8.72(-1.71%)
Nov 26, 2012 508.04 512.49 504.63 509.79 0 -2.81(-0.55%)
Nov 24, 2012 507.72 514.26 506.48 512.60 0 +0.00(+0.00%)
Nov 23, 2012 507.72 514.26 506.48 512.60 0 +4.64(+0.91%)
Nov 21, 2012 507.96 507.96 507.96 0 +3.15(+0.62%)
Nov 20, 2012 504.14 509.30 499.09 504.81 0 -1.36(-0.27%)
Nov 19, 2012 509.36 518.89 501.77 506.16 0 +8.22(+1.65%)
Nov 16, 2012 503.74 508.04 491.10 497.94 0 -5.28(-1.05%)
Nov 15, 2012 499.63 515.60 494.19 503.22 0 +2.66(+0.53%)
Nov 14, 2012 507.26 512.42 497.78 500.56 0 -8.02(-1.58%)
Nov 13, 2012 502.78 514.86 497.00 508.58 0 -0.44(-0.09%)
Nov 12, 2012 496.47 512.79 493.67 509.03 0 +8.03(+1.60%)
Nov 09, 2012 498.77 503.13 492.59 501.00 0 +9.47(+1.93%)
Nov 08, 2012 511.77 520.11 490.81 491.53 0 +4.95(+1.02%)
Nov 07, 2012 493.97 500.53 483.72 486.57 0 -10.90(-2.19%)
Nov 06, 2012 496.66 503.94 491.97 497.47 0 +4.47(+0.91%)
Nov 05, 2012 497.62 504.51 490.25 493.00 0 -7.83(-1.56%)
Nov 02, 2012 507.92 514.90 499.02 500.83 0 -6.09(-1.20%)
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.