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 (%)
Feb 28, 2013 504.87 514.90 501.80 507.95 0 +9.47(+1.90%)
Feb 27, 2013 477.12 500.20 475.70 498.48 0 +19.90(+4.16%)
Feb 26, 2013 473.90 483.23 468.73 478.58 0 -10.63(-2.17%)
Feb 22, 2013 488.40 494.19 486.07 489.21 0 +1.57(+0.32%)
Feb 21, 2013 496.51 498.42 482.25 487.64 0 -10.25(-2.06%)
Feb 20, 2013 500.49 513.66 496.33 497.89 0 -3.20(-0.64%)
Feb 15, 2013 501.09 501.09 501.09 0 -4.41(-0.87%)
Feb 14, 2013 508.60 514.14 501.81 505.50 0 -4.86(-0.95%)
Feb 13, 2013 528.91 532.15 497.75 510.37 0 -45.20(-8.14%)
Feb 12, 2013 553.33 555.90 546.80 555.57 0 +1.66(+0.30%)
Feb 11, 2013 563.16 568.40 552.18 553.91 0 -12.34(-2.18%)
Feb 08, 2013 562.93 569.83 560.46 566.25 0 +1.58(+0.28%)
Feb 07, 2013 566.81 570.65 556.96 564.67 0 -4.60(-0.81%)
Feb 06, 2013 556.00 569.69 555.61 569.27 0 +13.35(+2.40%)
Feb 04, 2013 549.36 558.69 544.26 555.92 0 +5.69(+1.03%)
Feb 01, 2013 554.00 556.48 547.75 550.23 0 -0.97(-0.18%)
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%)
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.