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, 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%)
Nov 01, 2012 502.17 516.17 501.46 506.92 0 -0.85(-0.17%)
Oct 31, 2012 504.85 533.14 490.96 507.76 0 +3.17(+0.63%)
Oct 26, 2012 504.59 504.59 504.59 0 -55.21(-9.86%)
Oct 25, 2012 561.51 565.64 549.21 559.80 0 +0.86(+0.15%)
Oct 24, 2012 551.23 565.36 548.64 558.95 0 +7.15(+1.30%)
Oct 23, 2012 549.72 554.08 544.36 551.79 0 +3.88(+0.71%)
Oct 19, 2012 539.83 558.44 526.51 547.91 0 +7.64(+1.41%)
Oct 18, 2012 512.08 549.10 511.48 540.27 0 +25.96(+5.05%)
Oct 17, 2012 491.51 522.96 488.70 514.31 0 +50.39(+10.86%)
Oct 16, 2012 463.61 466.74 461.35 463.92 0 +0.31(+0.07%)
Oct 15, 2012 463.24 466.82 458.96 463.61 0 +1.07(+0.23%)
Oct 12, 2012 467.31 478.21 459.46 462.55 0 +7.96(+1.75%)
Oct 11, 2012 451.86 467.13 444.41 454.58 0 -8.97(-1.93%)
Oct 10, 2012 464.86 468.02 458.12 463.55 0 -1.62(-0.35%)
Oct 09, 2012 466.53 470.79 461.86 465.16 0 -2.72(-0.58%)
Oct 08, 2012 472.18 475.78 462.85 467.88 0 -9.23(-1.94%)
Oct 06, 2012 478.56 485.11 476.04 477.12 0 +0.00(+0.00%)
Oct 05, 2012 477.25 485.11 476.04 477.12 0 -0.56(-0.12%)
Oct 04, 2012 479.63 491.50 472.64 477.67 0 -9.07(-1.86%)
Oct 03, 2012 491.72 498.79 485.39 486.75 0 -4.47(-0.91%)
Oct 02, 2012 497.31 502.59 488.33 491.21 0 -5.81(-1.17%)
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.