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 (%)
Aug 31, 2012 509.15 509.15 509.15 0 +10.22(+2.05%)
Aug 30, 2012 500.13 505.06 497.38 498.93 0 -7.87(-1.55%)
Aug 29, 2012 505.01 511.15 504.24 506.80 0 -0.70(-0.14%)
Aug 27, 2012 505.35 513.13 503.02 507.50 0 +0.98(+0.19%)
Aug 24, 2012 497.78 507.27 493.97 506.52 0 +5.27(+1.05%)
Aug 23, 2012 498.92 502.86 494.62 501.25 0 +0.07(+0.01%)
Aug 22, 2012 495.43 506.40 492.68 501.18 0 +4.50(+0.91%)
Aug 21, 2012 502.58 507.56 495.55 496.68 0 -4.99(-0.99%)
Aug 20, 2012 502.54 506.84 498.18 501.67 0 -2.75(-0.54%)
Aug 17, 2012 503.29 512.12 500.47 504.41 0 -1.64(-0.32%)
Aug 16, 2012 506.04 509.05 499.91 506.06 0 -0.93(-0.18%)
Aug 15, 2012 505.81 512.14 503.50 506.99 0 +1.53(+0.30%)
Aug 14, 2012 514.31 520.50 503.45 505.46 0 -9.86(-1.91%)
Aug 13, 2012 508.69 517.41 506.51 515.32 0 +2.32(+0.45%)
Aug 11, 2012 508.25 518.04 503.14 513.01 0 +0.00(+0.00%)
Aug 10, 2012 508.25 518.04 503.14 513.01 0 -6.32(-1.22%)
Aug 09, 2012 531.80 538.77 512.86 519.32 0 -20.70(-3.83%)
Aug 08, 2012 498.63 542.45 490.99 540.02 0 +132.79(+32.61%)
Aug 07, 2012 400.95 407.60 399.45 407.24 0 +6.10(+1.52%)
Aug 06, 2012 400.70 408.58 394.70 401.13 0 +0.82(+0.21%)
Aug 03, 2012 394.83 404.94 393.18 400.31 0 +7.86(+2.00%)
Aug 02, 2012 395.82 401.24 384.82 392.45 0 -5.77(-1.45%)
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.