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 28, 2013 557.03 557.03 557.03 0 +2.35(+0.42%)
Mar 27, 2013 553.98 558.14 551.55 554.68 0 -2.88(-0.52%)
Mar 26, 2013 561.67 565.91 551.29 557.56 0 -3.60(-0.64%)
Mar 25, 2013 562.02 572.80 557.99 561.16 0 +0.48(+0.08%)
Mar 22, 2013 557.11 565.07 555.36 560.68 0 +3.64(+0.65%)
Mar 21, 2013 570.12 570.91 555.40 557.04 0 -16.50(-2.88%)
Mar 20, 2013 578.14 580.57 570.61 573.55 0 -4.21(-0.73%)
Mar 19, 2013 568.47 579.12 566.69 577.76 0 +8.74(+1.54%)
Mar 18, 2013 558.02 570.82 556.42 569.01 0 +4.37(+0.77%)
Mar 15, 2013 564.93 571.06 560.16 564.64 0 +0.36(+0.06%)
Mar 14, 2013 556.86 565.89 555.57 564.28 0 +5.66(+1.01%)
Mar 13, 2013 546.57 560.53 540.60 558.62 0 +10.96(+2.00%)
Mar 12, 2013 539.30 551.04 536.44 547.66 0 +5.94(+1.10%)
Mar 11, 2013 542.62 547.88 536.90 541.72 0 -4.62(-0.84%)
Mar 08, 2013 540.33 547.73 539.56 546.33 0 +15.58(+2.94%)
Mar 07, 2013 529.27 535.97 528.48 530.75 0 -0.90(-0.17%)
Mar 06, 2013 536.03 542.50 524.17 531.65 0 +10.66(+2.05%)
Mar 05, 2013 521.16 525.47 514.99 521.00 0 +2.12(+0.41%)
Mar 04, 2013 516.95 531.74 511.03 518.87 0 +0.76(+0.15%)
Mar 01, 2013 505.77 520.06 503.53 518.11 0 +10.16(+2.00%)
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%)
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.