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, 2011 312.05 319.84 310.23 315.04 0 +5.01(+1.61%)
Aug 30, 2011 315.34 316.79 304.90 310.04 0 -9.59(-3.00%)
Aug 29, 2011 306.01 320.99 303.80 319.62 0 +12.93(+4.22%)
Aug 26, 2011 289.06 308.33 292.96 306.69 0 +7.48(+2.50%)
Aug 25, 2011 313.87 319.98 298.26 299.21 0 -13.02(-4.17%)
Aug 24, 2011 300.21 324.08 305.37 312.23 0 +2.70(+0.87%)
Aug 23, 2011 295.44 311.60 300.69 309.53 0 +8.14(+2.70%)
Aug 22, 2011 312.28 314.54 293.61 301.39 0 -3.73(-1.22%)
Aug 19, 2011 298.36 314.96 304.33 305.12 0 -6.45(-2.07%)
Aug 18, 2011 310.76 322.52 305.79 311.57 0 -16.16(-4.93%)
Aug 17, 2011 326.28 337.97 322.26 327.73 0 -3.88(-1.17%)
Aug 16, 2011 318.28 336.72 323.19 331.62 0 -1.58(-0.47%)
Aug 15, 2011 338.88 340.33 328.81 333.20 0 +3.10(+0.94%)
Aug 12, 2011 321.09 336.27 323.75 330.10 0 +0.98(+0.30%)
Aug 11, 2011 314.75 335.18 321.72 329.12 0 +7.74(+2.41%)
Aug 10, 2011 325.51 338.34 319.17 321.38 0 -20.65(-6.04%)
Aug 09, 2011 334.49 344.37 318.58 342.03 0 +16.88(+5.19%)
Aug 08, 2011 327.15 343.69 317.94 325.15 0 -21.05(-6.08%)
Aug 05, 2011 359.66 365.40 331.13 346.19 0 +0.59(+0.17%)
Aug 04, 2011 364.80 378.30 344.51 345.60 0 -34.12(-8.99%)
Aug 03, 2011 370.50 384.43 369.31 379.72 0 +2.16(+0.57%)
Aug 02, 2011 378.79 389.48 377.34 377.56 0 -12.27(-3.15%)
Aug 01, 2011 391.58 401.45 385.04 389.83 0 -5.02(-1.27%)
Jul 29, 2011 391.61 404.91 391.32 394.85 0 -6.86(-1.71%)
Jul 28, 2011 396.69 413.64 399.08 401.71 0 -1.66(-0.41%)
Jul 27, 2011 400.54 413.10 399.81 403.36 0 -6.51(-1.59%)
Jul 26, 2011 413.36 425.00 408.29 409.88 0 -11.15(-2.65%)
Jul 25, 2011 421.08 431.89 417.66 421.02 0 -12.96(-2.99%)
Jul 22, 2011 428.81 439.20 425.03 433.98 0 +7.45(+1.75%)
Jul 21, 2011 414.66 427.60 411.67 426.53 0 +14.15(+3.43%)
Jul 20, 2011 406.04 417.78 409.76 412.37 0 -1.54(-0.37%)
Jul 19, 2011 400.22 415.36 405.32 413.91 0 +8.29(+2.04%)
Jul 18, 2011 408.97 420.89 403.19 405.62 0 -12.41(-2.97%)
Jul 15, 2011 412.42 424.56 409.99 418.03 0 -1.35(-0.32%)
Jul 14, 2011 419.21 434.00 417.82 419.38 0 -7.89(-1.85%)
Jul 13, 2011 426.59 438.89 425.37 427.27 0 -5.52(-1.28%)
Jul 12, 2011 423.57 441.84 426.83 432.80 0 -0.47(-0.11%)
Jul 11, 2011 429.18 440.94 431.63 433.27 0 -6.20(-1.41%)
Jul 08, 2011 437.39 448.79 437.06 439.47 0 -9.45(-2.11%)
Jul 07, 2011 443.84 452.32 446.84 448.93 0 +0.76(+0.17%)
Jul 06, 2011 441.31 451.30 445.89 448.16 0 +0.15(+0.03%)
Jul 05, 2011 438.21 453.05 444.05 448.01 0 +1.10(+0.25%)
Jul 01, 2011 446.91 446.91 446.91 0 +3.57(+0.80%)
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%)
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.