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 (%)
Mar 31, 2014 373.20 394.82 370.18 381.33 0 +9.93(+2.67%)
Mar 28, 2014 376.02 383.31 368.69 371.40 0 -7.75(-2.04%)
Mar 27, 2014 369.80 385.24 371.63 379.15 0 +6.80(+1.83%)
Mar 26, 2014 387.91 389.23 369.93 372.34 0 -12.32(-3.20%)
Mar 25, 2014 382.54 389.08 382.13 384.66 0 -1.59(-0.41%)
Mar 24, 2014 389.62 393.13 383.80 386.25 0 -5.58(-1.42%)
Mar 21, 2014 392.66 398.41 387.83 391.82 0 +0.81(+0.21%)
Mar 20, 2014 387.53 393.29 384.95 391.01 0 +3.34(+0.86%)
Mar 19, 2014 389.04 393.26 385.87 387.67 0 -3.09(-0.79%)
Mar 18, 2014 386.72 392.15 386.38 390.75 0 +2.45(+0.63%)
Mar 17, 2014 391.56 393.83 385.91 388.30 0 -2.71(-0.69%)
Mar 14, 2014 384.29 393.69 384.52 391.01 0 +2.31(+0.59%)
Mar 13, 2014 391.56 396.14 386.71 388.70 0 -2.58(-0.66%)
Mar 12, 2014 385.22 394.68 386.52 391.28 0 +1.60(+0.41%)
Mar 11, 2014 399.37 404.01 384.79 389.68 0 -11.65(-2.90%)
Mar 10, 2014 397.62 406.48 394.77 401.33 0 +1.10(+0.28%)
Mar 07, 2014 396.59 407.67 391.19 400.23 0 +4.11(+1.04%)
Mar 06, 2014 395.80 403.86 391.27 396.11 0 -1.23(-0.31%)
Mar 05, 2014 404.88 409.48 390.62 397.34 0 -12.56(-3.06%)
Mar 04, 2014 401.11 426.93 399.93 409.90 0 +11.35(+2.85%)
Mar 03, 2014 395.42 405.22 386.99 398.55 0 -3.63(-0.90%)
Feb 28, 2014 406.88 410.64 397.07 402.18 0 -3.62(-0.89%)
Feb 27, 2014 402.21 412.56 399.84 405.80 0 +1.16(+0.29%)
Feb 26, 2014 402.26 409.04 397.58 404.64 0 +3.84(+0.96%)
Feb 25, 2014 409.67 419.65 398.64 400.80 0 -12.41(-3.00%)
Feb 24, 2014 427.92 429.76 409.69 413.22 0 -13.67(-3.20%)
Feb 21, 2014 424.65 433.05 421.88 426.89 0 +1.83(+0.43%)
Feb 20, 2014 417.86 428.32 417.03 425.06 0 +8.46(+2.03%)
Feb 19, 2014 422.81 428.19 415.19 416.59 0 -10.12(-2.37%)
Feb 18, 2014 423.12 429.94 420.09 426.71 0 +3.50(+0.83%)
Feb 14, 2014 423.21 423.21 423.21 0 +1.19(+0.28%)
Feb 13, 2014 403.40 425.02 403.36 422.02 0 +13.60(+3.33%)
Feb 12, 2014 416.94 420.35 405.23 408.42 0 -7.89(-1.90%)
Feb 11, 2014 438.66 444.84 410.73 416.31 0 -13.15(-3.06%)
Feb 10, 2014 416.39 434.16 405.71 429.46 0 +9.44(+2.25%)
Feb 07, 2014 401.13 427.37 400.71 420.02 0 +26.73(+6.80%)
Feb 06, 2014 379.88 399.71 376.94 393.30 0 +12.28(+3.22%)
Feb 05, 2014 380.25 391.90 370.99 381.02 0 -2.52(-0.66%)
Feb 04, 2014 380.87 389.91 378.56 383.54 0 +1.78(+0.47%)
Feb 03, 2014 392.71 398.12 376.03 381.76 0 -10.84(-2.76%)
Jan 31, 2014 400.81 413.34 389.97 392.60 0 -16.51(-4.04%)
Jan 30, 2014 405.76 426.98 403.84 409.11 0 +3.39(+0.84%)
Jan 29, 2014 417.54 425.15 402.37 405.72 0 -16.62(-3.93%)
Jan 28, 2014 424.01 426.50 417.16 422.33 0 +0.96(+0.23%)
Jan 27, 2014 433.19 437.50 419.00 421.37 0 -13.10(-3.01%)
Jan 24, 2014 432.55 443.43 421.15 434.47 0 -9.24(-2.08%)
Jan 23, 2014 449.25 457.58 431.78 443.71 0 -24.08(-5.15%)
Jan 22, 2014 438.62 474.67 437.54 467.79 0 +18.02(+4.01%)
Jan 21, 2014 444.18 455.94 439.11 449.77 0 +9.91(+2.25%)
Jan 17, 2014 439.86 439.86 439.86 0 +2.20(+0.50%)
Jan 16, 2014 437.00 442.38 430.10 437.67 0 -2.90(-0.66%)
Jan 15, 2014 432.42 449.52 418.74 440.57 0 +8.14(+1.88%)
Jan 14, 2014 422.95 440.65 421.42 432.43 0 +9.78(+2.31%)
Jan 13, 2014 423.66 442.79 413.47 422.65 0 -4.47(-1.05%)
Jan 10, 2014 426.14 432.62 417.53 427.12 0 +1.02(+0.24%)
Jan 09, 2014 432.25 441.99 418.40 426.10 0 -10.96(-2.51%)
Jan 08, 2014 443.81 453.19 420.65 437.06 0 -8.69(-1.95%)
Jan 07, 2014 435.12 447.40 435.85 445.75 0 +10.44(+2.40%)
Jan 06, 2014 445.99 448.52 431.69 435.31 0 -11.61(-2.60%)
Jan 03, 2014 445.15 449.45 441.63 446.92 0 -1.62(-0.36%)
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.