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 28, 2013 352.27 357.87 347.62 351.81 0 +1.17(+0.33%)
Jun 26, 2013 352.74 356.83 349.01 350.64 0 +0.24(+0.07%)
Jun 25, 2013 345.66 353.59 341.38 350.40 0 +7.75(+2.26%)
Jun 24, 2013 346.69 348.89 340.19 342.65 0 -7.91(-2.26%)
Jun 21, 2013 350.18 357.13 342.45 350.56 0 +2.91(+0.84%)
Jun 20, 2013 357.58 360.17 344.78 347.65 0 -12.11(-3.37%)
Jun 19, 2013 363.38 368.33 354.22 359.76 0 -5.49(-1.50%)
Jun 18, 2013 355.81 365.85 356.05 365.25 0 +8.35(+2.34%)
Jun 17, 2013 355.50 363.13 350.32 356.90 0 +2.70(+0.76%)
Jun 14, 2013 352.50 362.32 347.08 354.21 0 +1.82(+0.52%)
Jun 13, 2013 343.49 353.32 338.79 352.38 0 +8.29(+2.41%)
Jun 12, 2013 353.83 354.56 341.74 344.09 0 -10.77(-3.03%)
Jun 11, 2013 356.34 361.14 353.35 354.86 0 -4.29(-1.19%)
Jun 10, 2013 357.60 362.58 353.56 359.15 0 +3.23(+0.91%)
Jun 07, 2013 359.16 362.73 350.83 355.93 0 -2.56(-0.71%)
Jun 06, 2013 359.99 366.70 354.01 358.48 0 -2.63(-0.73%)
Jun 05, 2013 361.78 368.12 357.36 361.12 0 -1.78(-0.49%)
Jun 04, 2013 357.22 368.74 357.08 362.89 0 +4.17(+1.16%)
Jun 03, 2013 360.87 365.85 354.00 358.72 0 -3.00(-0.83%)
May 31, 2013 359.99 365.77 359.27 361.72 0 -1.83(-0.50%)
May 30, 2013 353.35 366.85 352.20 363.55 0 +4.26(+1.19%)
May 29, 2013 358.59 365.20 355.04 359.28 0 -3.01(-0.83%)
May 28, 2013 350.36 364.43 348.60 362.30 0 +12.44(+3.56%)
May 24, 2013 349.86 349.86 349.86 0 -275.85(-44.09%)
May 23, 2013 607.53 630.93 604.13 625.70 0 +11.81(+1.92%)
May 22, 2013 623.73 631.49 611.88 613.89 0 -12.13(-1.94%)
May 21, 2013 618.69 634.13 613.36 626.03 0 +6.04(+0.97%)
May 20, 2013 636.48 641.42 616.84 619.99 0 -20.74(-3.24%)
May 17, 2013 629.35 645.36 622.70 640.73 0 +10.95(+1.74%)
May 16, 2013 619.46 642.69 614.91 629.78 0 +5.96(+0.96%)
May 15, 2013 597.71 624.30 591.20 623.82 0 +41.73(+7.17%)
May 13, 2013 577.92 588.78 576.54 582.09 0 +3.41(+0.59%)
May 10, 2013 574.24 583.81 573.86 578.67 0 -0.96(-0.17%)
May 09, 2013 589.71 593.33 577.15 579.63 0 +0.31(+0.05%)
May 08, 2013 572.09 581.29 567.39 579.32 0 +9.75(+1.71%)
May 07, 2013 577.52 580.30 568.19 569.58 0 -7.76(-1.34%)
May 06, 2013 584.14 588.04 575.60 577.34 0 -10.95(-1.86%)
May 03, 2013 586.07 593.77 582.30 588.29 0 +6.60(+1.13%)
May 02, 2013 570.74 586.63 569.42 581.69 0 +11.87(+2.08%)
May 01, 2013 581.19 589.62 568.99 569.82 0 -12.93(-2.22%)
Apr 30, 2013 576.03 586.40 577.12 582.74 0 +5.75(+1.00%)
Apr 29, 2013 574.02 578.04 568.82 576.99 0 +2.44(+0.42%)
Apr 26, 2013 564.57 577.08 564.06 574.55 0 +10.32(+1.83%)
Apr 25, 2013 570.79 572.37 561.91 564.23 0 -6.38(-1.12%)
Apr 24, 2013 576.04 579.57 567.78 570.61 0 -5.68(-0.99%)
Apr 23, 2013 576.50 582.65 570.01 576.29 0 -0.57(-0.10%)
Apr 22, 2013 571.74 582.19 565.23 576.86 0 +7.38(+1.30%)
Apr 19, 2013 564.72 570.51 562.25 569.48 0 +7.52(+1.34%)
Apr 18, 2013 554.30 566.16 550.12 561.96 0 +7.76(+1.40%)
Apr 17, 2013 559.41 562.91 549.51 554.20 0 -10.06(-1.78%)
Apr 16, 2013 554.55 566.69 551.52 564.26 0 +12.12(+2.20%)
Apr 15, 2013 557.16 563.43 549.51 552.14 0 -9.89(-1.76%)
Apr 12, 2013 557.30 565.76 555.65 562.03 0 +1.44(+0.26%)
Apr 11, 2013 553.03 564.90 551.14 560.59 0 +6.50(+1.17%)
Apr 10, 2013 542.35 554.47 538.03 554.09 0 +12.95(+2.39%)
Apr 09, 2013 542.49 546.27 538.12 541.14 0 -2.95(-0.54%)
Apr 08, 2013 532.17 545.11 526.70 544.08 0 +12.65(+2.38%)
Apr 05, 2013 528.80 537.96 523.86 531.44 0 -3.05(-0.57%)
Apr 04, 2013 535.84 539.82 529.11 534.49 0 -2.43(-0.45%)
Apr 03, 2013 551.19 554.99 536.48 536.92 0 -16.36(-2.96%)
Apr 02, 2013 562.15 572.66 549.68 553.27 0 -9.56(-1.70%)
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.