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, 2011 443.20 447.79 439.75 443.35 0 +1.28(+0.29%)
Jun 29, 2011 433.04 451.53 439.38 442.07 0 -2.92(-0.66%)
Jun 28, 2011 444.86 450.74 436.05 444.98 0 +1.78(+0.40%)
Jun 27, 2011 436.39 447.15 434.44 443.20 0 +7.84(+1.80%)
Jun 24, 2011 431.01 445.78 431.17 435.36 0 -3.29(-0.75%)
Jun 23, 2011 431.50 444.88 428.47 438.65 0 -7.62(-1.71%)
Jun 22, 2011 444.47 454.19 445.03 446.28 0 -8.61(-1.89%)
Jun 21, 2011 448.73 456.81 445.56 454.89 0 +9.18(+2.06%)
Jun 20, 2011 444.32 449.33 442.58 445.71 0 -6.39(-1.41%)
Jun 17, 2011 446.29 459.26 447.78 452.10 0 +0.04(+0.01%)
Jun 16, 2011 438.92 456.03 444.67 452.06 0 +1.27(+0.28%)
Jun 15, 2011 449.99 463.74 441.90 450.79 0 -3.53(-0.78%)
Jun 14, 2011 441.40 462.20 444.59 454.33 0 +6.84(+1.53%)
Jun 13, 2011 437.89 457.53 445.44 447.49 0 -0.01(-0.00%)
Jun 10, 2011 449.80 460.52 440.22 447.50 0 -14.43(-3.12%)
Jun 09, 2011 449.05 464.73 435.58 461.93 0 +12.70(+2.83%)
Jun 08, 2011 463.36 465.89 445.81 449.23 0 -17.66(-3.78%)
Jun 07, 2011 465.09 476.01 464.68 466.89 0 -194.90(-29.45%)
Jun 06, 2011 247.73 666.72 659.54 661.79 0 -4.39(-0.66%)
Jun 03, 2011 243.97 668.92 659.73 666.18 0 +13.87(+2.13%)
May 24, 2011 647.93 658.53 645.52 652.32 0 +1.69(+0.26%)
May 23, 2011 645.57 655.35 640.81 650.62 0 -3.10(-0.47%)
May 20, 2011 658.81 660.85 651.91 653.73 0 -7.64(-1.15%)
May 19, 2011 658.83 664.67 656.37 661.36 0 +3.87(+0.59%)
May 18, 2011 649.43 661.68 647.25 657.49 0 +8.71(+1.34%)
May 17, 2011 654.87 663.47 642.91 648.78 0 -7.67(-1.17%)
May 16, 2011 660.47 663.12 654.56 656.45 0 -5.51(-0.83%)
May 13, 2011 665.03 673.92 658.01 661.96 0 +7.77(+1.19%)
May 12, 2011 650.71 660.58 648.76 654.19 0 -0.57(-0.09%)
May 11, 2011 654.43 659.59 649.01 654.76 0 -3.93(-0.60%)
May 10, 2011 654.21 665.11 648.15 658.69 0 +21.41(+3.36%)
May 09, 2011 634.28 639.32 628.01 637.28 0 +0.41(+0.06%)
May 06, 2011 648.56 651.34 633.47 636.87 0 -8.65(-1.34%)
May 05, 2011 645.53 653.97 641.44 645.52 0 -3.68(-0.57%)
May 04, 2011 651.07 655.54 645.94 649.20 0 -1.02(-0.16%)
May 03, 2011 648.44 653.54 644.33 650.22 0 +0.77(+0.12%)
May 02, 2011 650.54 652.85 648.23 649.45 0 -3.61(-0.55%)
Apr 29, 2011 638.92 655.39 637.06 653.06 0 +11.73(+1.83%)
Apr 28, 2011 636.83 642.57 632.92 641.33 0 +3.77(+0.59%)
Apr 27, 2011 633.27 640.20 632.43 637.56 0 +3.03(+0.48%)
Apr 26, 2011 628.82 636.53 626.48 634.54 0 +7.43(+1.18%)
Apr 25, 2011 629.27 633.48 624.55 627.11 0 +1.06(+0.17%)
Apr 21, 2011 625.99 631.43 619.95 626.05 0 +1.51(+0.24%)
Apr 20, 2011 630.11 631.83 618.40 624.54 0 -0.79(-0.13%)
Apr 19, 2011 620.67 628.26 618.23 625.33 0 +5.40(+0.87%)
Apr 18, 2011 616.19 624.98 614.39 619.93 0 -2.18(-0.35%)
Apr 15, 2011 617.69 625.44 616.18 622.11 0 +3.79(+0.61%)
Apr 14, 2011 616.74 620.50 615.84 618.32 0 -0.20(-0.03%)
Apr 13, 2011 623.48 624.23 615.63 618.51 0 -3.30(-0.53%)
Apr 12, 2011 618.91 624.66 614.96 621.81 0 -2.96(-0.47%)
Apr 11, 2011 626.53 627.87 622.59 624.77 0 -1.22(-0.19%)
Apr 08, 2011 629.24 630.69 623.37 625.98 0 -0.48(-0.08%)
Apr 07, 2011 622.12 630.04 619.01 626.47 0 +3.48(+0.56%)
Apr 06, 2011 623.69 629.88 617.10 622.99 0 -0.10(-0.02%)
Apr 05, 2011 611.75 624.33 611.10 623.09 0 +9.29(+1.51%)
Apr 04, 2011 620.15 621.77 610.89 613.79 0 -6.44(-1.04%)
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.