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 (%)
Dec 31, 2014 457.11 457.11 457.11 457.11 0 +22.76(+5.24%)
Dec 30, 2014 428.30 436.03 426.52 434.35 0 +1.52(+0.35%)
Dec 29, 2014 423.74 434.78 420.37 432.83 0 +10.02(+2.37%)
Dec 26, 2014 419.62 426.24 415.36 422.81 0 +2.37(+0.56%)
Dec 24, 2014 420.44 420.44 420.44 420.44 0 +2.78(+0.67%)
Dec 23, 2014 417.56 420.63 411.63 417.65 0 +5.07(+1.23%)
Dec 22, 2014 409.24 416.64 404.62 412.58 0 +3.56(+0.87%)
Dec 19, 2014 431.62 431.62 404.35 409.03 0 -22.14(-5.14%)
Dec 18, 2014 432.55 438.14 414.88 431.17 0 +4.96(+1.16%)
Dec 17, 2014 413.58 430.28 410.06 426.21 0 +13.35(+3.23%)
Dec 16, 2014 412.87 415.56 412.87 412.87 0 -7.56(-1.80%)
Dec 15, 2014 432.20 438.81 415.38 420.43 0 -2.10(-0.50%)
Dec 12, 2014 426.22 430.72 418.71 422.53 0 -8.93(-2.07%)
Dec 11, 2014 431.60 437.04 428.49 431.45 0 +1.76(+0.41%)
Dec 10, 2014 439.70 447.66 424.98 429.70 0 -13.34(-3.01%)
Dec 09, 2014 428.48 444.17 418.69 443.04 0 +13.75(+3.20%)
Dec 08, 2014 433.44 438.81 422.75 429.29 0 -4.94(-1.14%)
Dec 05, 2014 428.37 439.28 424.90 434.23 0 +6.85(+1.60%)
Dec 04, 2014 428.58 433.98 424.14 427.38 0 -2.85(-0.66%)
Dec 03, 2014 428.99 412.66 394.99 430.23 0 +7.08(+1.67%)
Dec 02, 2014 422.48 428.94 410.86 423.15 0 +7.04(+1.69%)
Dec 01, 2014 428.47 422.45 390.98 416.11 0 -11.04(-2.58%)
Nov 28, 2014 433.09 439.18 423.09 427.15 0 -5.49(-1.27%)
Nov 26, 2014 432.64 432.64 432.64 432.64 0 +0.93(+0.22%)
Nov 25, 2014 442.87 444.60 428.52 431.71 0 -11.84(-2.67%)
Nov 24, 2014 433.53 427.95 413.54 443.55 0 +12.63(+2.93%)
Nov 21, 2014 422.71 437.02 417.77 430.92 0 +14.70(+3.53%)
Nov 20, 2014 416.77 421.04 412.87 416.21 0 -0.04(-0.01%)
Nov 19, 2014 428.61 430.22 414.06 416.26 0 -13.53(-3.15%)
Nov 18, 2014 423.07 440.50 422.60 429.79 0 +7.73(+1.83%)
Nov 17, 2014 431.90 442.27 418.77 422.06 0 -13.57(-3.11%)
Nov 14, 2014 436.99 445.22 431.82 435.63 0 -2.58(-0.59%)
Nov 13, 2014 454.95 457.14 435.38 438.20 0 -19.97(-4.36%)
Nov 12, 2014 449.39 463.54 443.24 458.17 0 +6.37(+1.41%)
Nov 11, 2014 472.28 474.38 436.58 451.81 0 -22.25(-4.69%)
Nov 10, 2014 449.35 476.45 445.01 474.06 0 +19.27(+4.24%)
Nov 07, 2014 447.73 455.99 438.70 454.79 0 +4.08(+0.91%)
Nov 06, 2014 444.61 454.65 434.08 450.71 0 +3.77(+0.84%)
Nov 05, 2014 439.58 451.58 433.68 446.94 0 +6.96(+1.58%)
Nov 04, 2014 430.16 443.18 427.86 439.98 0 +3.74(+0.86%)
Nov 03, 2014 441.47 448.10 420.33 436.24 0 -6.69(-1.51%)
Oct 31, 2014 437.17 444.63 425.38 442.93 0 +9.75(+2.25%)
Oct 30, 2014 419.93 435.79 411.95 433.18 0 +12.34(+2.93%)
Oct 28, 2014 407.98 421.78 401.89 420.84 0 +14.63(+3.60%)
Oct 27, 2014 403.02 406.27 399.34 406.20 0 +0.10(+0.02%)
Oct 24, 2014 397.59 411.99 396.40 406.10 0 +13.07(+3.32%)
Oct 23, 2014 395.53 396.10 386.14 393.04 0 -7.83(-1.95%)
Oct 21, 2014 415.85 430.19 396.37 400.87 0 -7.39(-1.81%)
Oct 20, 2014 386.33 413.60 384.35 408.26 0 +22.20(+5.75%)
Oct 17, 2014 386.07 386.07 386.07 386.07 0 +4.84(+1.27%)
Oct 16, 2014 366.76 385.01 366.67 381.22 0 +8.93(+2.40%)
Oct 15, 2014 360.08 376.18 357.00 372.29 0 +7.46(+2.05%)
Oct 14, 2014 363.10 367.16 354.08 364.83 0 +9.51(+2.68%)
Oct 13, 2014 347.83 363.94 345.00 355.32 0 +3.81(+1.08%)
Oct 10, 2014 343.83 357.33 343.83 351.51 0 +13.09(+3.87%)
Oct 09, 2014 342.24 352.29 335.81 338.42 0 -13.33(-3.79%)
Oct 08, 2014 342.52 357.73 336.37 351.74 0 +4.46(+1.28%)
Oct 07, 2014 351.32 354.64 345.67 347.29 0 -6.17(-1.75%)
Oct 06, 2014 353.98 365.13 352.30 353.46 0 -0.09(-0.02%)
Oct 03, 2014 352.21 359.84 349.48 353.55 0 +6.74(+1.94%)
Oct 02, 2014 334.47 351.05 332.09 346.81 0 +13.37(+4.01%)
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.