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 (%)
Jun 30, 2010 444.23 454.43 438.23 445.98 0 +2.25(+0.51%)
Jun 29, 2010 445.10 457.40 438.78 443.72 0 -14.82(-3.23%)
Jun 25, 2010 457.08 467.46 447.37 458.55 0 -8.98(-1.92%)
Jun 24, 2010 472.57 479.63 455.61 467.52 0 -10.12(-2.12%)
Jun 23, 2010 487.14 491.39 461.86 477.64 0 -12.71(-2.59%)
Jun 22, 2010 496.13 509.76 487.88 490.35 0 -9.91(-1.98%)
Jun 21, 2010 502.65 517.68 494.01 500.26 0 -1.18(-0.24%)
Jun 18, 2010 498.07 521.46 489.85 501.44 0 -19.39(-3.72%)
Jun 17, 2010 522.61 525.80 511.74 520.83 0 -0.86(-0.17%)
Jun 16, 2010 529.31 535.89 517.78 521.69 0 -13.94(-2.60%)
Jun 15, 2010 532.36 541.55 523.02 535.63 0 +7.03(+1.33%)
Jun 14, 2010 522.23 541.17 521.02 528.60 0 +6.56(+1.26%)
Jun 11, 2010 516.15 527.07 506.24 522.04 0 -4.26(-0.81%)
Jun 10, 2010 500.01 528.73 491.61 526.30 0 +36.84(+7.53%)
Jun 09, 2010 485.64 504.10 477.33 489.46 0 +10.01(+2.09%)
Jun 08, 2010 481.41 490.12 468.99 479.46 0 -1.47(-0.31%)
Jun 07, 2010 495.56 499.01 479.58 480.93 0 -15.66(-3.15%)
Jun 04, 2010 503.42 513.77 490.03 496.58 0 -26.21(-5.01%)
Jun 03, 2010 523.11 539.59 512.90 522.80 0 -2.49(-0.47%)
Jun 02, 2010 506.03 527.82 504.74 525.29 0 +19.05(+3.76%)
Jun 01, 2010 505.30 518.92 501.48 506.24 0 -0.43(-0.08%)
May 28, 2010 506.67 506.67 506.67 0 -5.85(-1.14%)
May 27, 2010 480.48 518.76 471.80 512.51 0 +41.59(+8.83%)
May 26, 2010 501.24 513.28 468.59 470.93 0 -27.59(-5.53%)
May 25, 2010 480.08 502.38 477.08 498.52 0 +2.46(+0.50%)
May 24, 2010 492.84 509.33 493.08 496.06 0 -7.58(-1.51%)
May 21, 2010 482.42 507.47 481.26 503.64 0 +13.22(+2.69%)
May 20, 2010 493.71 504.27 487.66 490.42 0 -16.36(-3.23%)
May 19, 2010 506.38 521.23 497.52 506.78 0 -2.00(-0.39%)
May 18, 2010 513.67 523.36 501.54 508.79 0 -1.69(-0.33%)
May 17, 2010 506.34 517.88 496.57 510.47 0 +2.86(+0.56%)
May 14, 2010 506.97 517.30 499.30 507.61 0 -5.14(-1.00%)
May 13, 2010 513.81 527.01 503.67 512.75 0 +2.47(+0.48%)
May 12, 2010 509.03 522.08 492.56 510.28 0 +5.63(+1.11%)
May 11, 2010 508.14 514.90 497.82 504.65 0 -13.33(-2.57%)
May 10, 2010 520.70 530.80 507.03 517.98 0 -27.16(-4.98%)
May 07, 2010 557.05 570.15 528.17 545.14 0 -9.89(-1.78%)
May 06, 2010 564.92 582.97 535.76 555.03 0 -22.27(-3.86%)
May 05, 2010 572.27 585.94 563.82 577.30 0 -1.68(-0.29%)
May 04, 2010 588.26 592.62 572.47 578.98 0 -16.95(-2.84%)
May 03, 2010 600.32 604.02 585.02 595.94 0 -2.39(-0.40%)
Apr 30, 2010 615.03 618.07 596.20 598.33 0 -14.20(-2.32%)
Apr 29, 2010 603.69 618.26 602.14 612.53 0 +9.64(+1.60%)
Apr 28, 2010 587.48 607.26 584.36 602.89 0 +15.56(+2.65%)
Apr 27, 2010 611.17 617.17 584.96 587.33 0 -24.76(-4.04%)
Apr 26, 2010 620.62 626.00 607.72 612.09 0 -7.83(-1.26%)
Apr 23, 2010 630.59 631.47 612.18 619.92 0 -7.39(-1.18%)
Apr 22, 2010 623.97 630.04 616.45 627.31 0 -4.98(-0.79%)
Apr 21, 2010 628.39 642.99 623.56 632.29 0 +4.48(+0.71%)
Apr 20, 2010 621.54 631.13 617.37 627.81 0 +11.50(+1.87%)
Apr 19, 2010 611.40 622.29 606.47 616.31 0 -2.29(-0.37%)
Apr 16, 2010 627.87 631.54 607.31 618.60 0 -12.61(-2.00%)
Apr 15, 2010 634.05 639.96 624.35 631.21 0 -1.57(-0.25%)
Apr 14, 2010 633.09 636.71 623.61 632.78 0 +2.17(+0.34%)
Apr 13, 2010 631.99 636.97 623.62 630.61 0 -0.43(-0.07%)
Apr 12, 2010 629.41 639.90 623.78 631.04 0 +3.80(+0.61%)
Apr 09, 2010 627.64 639.80 622.57 627.24 0 +2.34(+0.37%)
Apr 08, 2010 622.34 630.04 615.56 624.91 0 -2.36(-0.38%)
Apr 07, 2010 621.25 636.93 610.41 627.26 0 +8.42(+1.36%)
Apr 06, 2010 618.73 631.31 611.32 618.85 0 -8.39(-1.34%)
Apr 05, 2010 615.75 634.96 612.39 627.24 0 +12.03(+1.96%)
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.