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 (%)
Sep 30, 2014 355.17 356.32 340.19 341.67 0 -12.85(-3.63%)
Sep 29, 2014 353.21 363.67 350.52 354.52 0 -6.98(-1.93%)
Sep 26, 2014 354.68 366.66 352.10 361.50 0 +7.98(+2.26%)
Sep 25, 2014 367.85 368.68 352.42 353.52 0 -10.69(-2.94%)
Sep 19, 2014 379.31 380.64 362.72 364.21 0 -15.33(-4.04%)
Sep 18, 2014 378.35 386.41 373.90 379.54 0 +2.31(+0.61%)
Sep 17, 2014 379.60 385.18 371.70 377.23 0 -1.96(-0.52%)
Sep 16, 2014 381.50 389.39 378.12 379.19 0 -3.47(-0.91%)
Sep 15, 2014 380.57 391.99 379.95 382.66 0 +1.21(+0.32%)
Sep 12, 2014 393.16 394.13 380.64 381.45 0 -11.04(-2.81%)
Sep 11, 2014 390.84 395.95 389.85 392.49 0 +4.99(+1.29%)
Sep 10, 2014 380.84 391.58 375.88 387.50 0 +13.09(+3.50%)
Sep 09, 2014 381.50 383.69 372.76 374.41 0 -6.88(-1.80%)
Sep 08, 2014 367.94 389.18 368.46 381.29 0 +12.80(+3.47%)
Sep 05, 2014 359.81 370.37 359.62 368.49 0 +6.46(+1.78%)
Sep 04, 2014 358.78 367.13 357.42 362.03 0 +1.00(+0.28%)
Sep 03, 2014 372.51 374.23 359.64 361.02 0 -8.99(-2.43%)
Sep 02, 2014 375.49 377.22 366.90 370.01 0 -5.55(-1.48%)
Aug 29, 2014 375.56 375.56 375.56 0 +2.88(+0.77%)
Aug 28, 2014 372.82 377.98 370.23 372.68 0 -2.70(-0.72%)
Aug 27, 2014 376.13 379.36 370.23 375.38 0 -1.94(-0.51%)
Aug 26, 2014 379.81 380.98 371.12 377.32 0 -1.96(-0.52%)
Aug 25, 2014 380.53 382.50 375.82 379.28 0 +1.75(+0.46%)
Aug 22, 2014 376.68 382.95 374.93 377.53 0 +1.44(+0.38%)
Aug 21, 2014 380.20 382.26 372.46 376.09 0 -6.20(-1.62%)
Aug 20, 2014 383.33 385.67 376.86 382.29 0 -2.49(-0.65%)
Aug 19, 2014 387.13 392.22 383.01 384.78 0 +0.35(+0.09%)
Aug 18, 2014 395.06 395.93 381.16 384.43 0 -8.65(-2.20%)
Aug 15, 2014 382.58 397.93 376.24 393.08 0 +14.32(+3.78%)
Aug 14, 2014 378.36 380.15 373.31 378.76 0 +1.86(+0.49%)
Aug 13, 2014 370.24 379.42 365.17 376.90 0 +6.21(+1.68%)
Aug 12, 2014 372.38 377.71 359.08 370.69 0 -4.23(-1.13%)
Aug 11, 2014 381.12 387.46 366.14 374.92 0 -1.20(-0.32%)
Aug 08, 2014 372.08 376.60 372.13 376.12 0 +2.37(+0.63%)
Aug 07, 2014 377.48 366.94 372.21 373.75 0 +37.07(+11.01%)
Aug 06, 2014 330.25 342.44 331.56 336.69 0 +1.72(+0.51%)
Aug 05, 2014 332.53 342.13 333.89 334.96 0 -1.30(-0.39%)
Aug 04, 2014 335.04 345.19 334.97 336.26 0 +1.34(+0.40%)
Aug 01, 2014 337.51 341.53 334.40 334.92 0 -3.40(-1.00%)
Jul 31, 2014 345.60 346.99 333.99 338.32 0 -26.36(-7.23%)
Jul 23, 2014 365.30 371.49 359.78 364.68 0 -2.66(-0.72%)
Jul 22, 2014 356.81 372.15 347.47 367.34 0 +10.49(+2.94%)
Jul 21, 2014 348.95 364.87 347.47 356.85 0 +4.81(+1.37%)
Jul 18, 2014 350.87 360.09 350.12 352.03 0 -2.78(-0.78%)
Jul 17, 2014 363.80 366.12 352.47 354.81 0 -12.70(-3.46%)
Jul 16, 2014 366.47 376.49 363.55 367.51 0 +1.24(+0.34%)
Jul 15, 2014 375.91 377.92 362.02 366.27 0 -10.76(-2.86%)
Jul 14, 2014 377.19 380.34 372.37 377.04 0 +1.44(+0.38%)
Jul 11, 2014 369.80 384.93 369.57 375.60 0 +4.14(+1.12%)
Jul 10, 2014 370.03 377.01 366.96 371.46 0 -9.68(-2.54%)
Jul 09, 2014 376.02 383.48 371.88 381.14 0 +3.03(+0.80%)
Jul 08, 2014 381.03 384.08 373.32 378.10 0 -4.69(-1.23%)
Jul 07, 2014 385.51 388.69 380.19 382.79 0 -11.82(-2.99%)
Jul 03, 2014 394.61 394.61 394.61 0 +10.96(+2.86%)
Jul 02, 2014 378.36 389.60 377.25 383.65 0 +0.82(+0.21%)
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.