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, 2010 481.68 484.52 466.58 475.74 0 +2.12(+0.45%)
Sep 29, 2010 472.76 481.55 465.09 473.62 0 -1.51(-0.32%)
Sep 28, 2010 464.08 478.25 455.87 475.13 0 +10.51(+2.26%)
Sep 27, 2010 457.31 471.14 455.49 464.62 0 +7.20(+1.57%)
Sep 24, 2010 451.27 458.11 447.88 457.42 0 +11.65(+2.61%)
Sep 23, 2010 442.80 450.55 440.83 445.77 0 -0.94(-0.21%)
Sep 22, 2010 448.68 455.21 441.63 446.71 0 -3.10(-0.69%)
Sep 21, 2010 453.17 456.74 442.07 449.81 0 -3.69(-0.81%)
Sep 20, 2010 444.66 455.01 442.10 453.50 0 +9.97(+2.25%)
Sep 17, 2010 443.62 449.87 437.24 443.53 0 -5.94(-1.32%)
Sep 15, 2010 436.63 453.98 436.51 449.47 0 +5.50(+1.24%)
Sep 14, 2010 439.63 448.83 440.77 443.97 0 -1.23(-0.28%)
Sep 13, 2010 441.56 449.57 434.94 445.20 0 +5.99(+1.36%)
Sep 10, 2010 435.17 443.74 430.28 439.21 0 +4.60(+1.06%)
Sep 09, 2010 438.95 444.82 427.62 434.62 0 +4.53(+1.05%)
Sep 08, 2010 429.63 437.23 422.16 430.09 0 -0.38(-0.09%)
Sep 07, 2010 428.51 442.19 414.58 430.47 0 -8.54(-1.95%)
Sep 03, 2010 439.01 439.01 439.01 0 +1.00(+0.23%)
Sep 02, 2010 430.94 444.00 428.39 438.01 0 +8.54(+1.99%)
Sep 01, 2010 420.14 436.40 418.10 429.48 0 +14.54(+3.50%)
Aug 31, 2010 416.60 426.84 405.36 414.94 0 +0.92(+0.22%)
Aug 30, 2010 410.59 423.63 407.64 414.02 0 -3.68(-0.88%)
Aug 27, 2010 415.79 424.32 409.37 417.70 0 +0.45(+0.11%)
Aug 26, 2010 415.35 424.96 407.60 417.25 0 +1.22(+0.29%)
Aug 25, 2010 422.28 425.64 409.08 416.03 0 -8.40(-1.98%)
Aug 24, 2010 424.29 432.80 418.19 424.43 0 -6.11(-1.42%)
Aug 23, 2010 437.83 442.03 426.74 430.54 0 -5.92(-1.36%)
Aug 20, 2010 433.61 441.65 427.42 436.45 0 +0.90(+0.21%)
Aug 19, 2010 439.61 447.72 431.68 435.56 0 -6.30(-1.43%)
Aug 18, 2010 443.46 448.93 437.84 441.86 0 -0.76(-0.17%)
Aug 17, 2010 445.52 450.95 434.21 442.62 0 +2.04(+0.46%)
Aug 16, 2010 445.54 454.60 437.66 440.58 0 +5.29(+1.22%)
Aug 13, 2010 436.05 440.51 431.29 435.28 0 -2.72(-0.62%)
Aug 12, 2010 429.54 446.62 425.38 438.01 0 +4.31(+0.99%)
Aug 11, 2010 434.27 443.69 428.00 433.70 0 -14.12(-3.15%)
Aug 10, 2010 452.18 460.25 443.56 447.82 0 -4.46(-0.99%)
Aug 09, 2010 457.76 465.88 441.64 452.28 0 -20.56(-4.35%)
Aug 06, 2010 471.52 478.77 466.90 472.84 0 -4.35(-0.91%)
Aug 05, 2010 481.94 487.50 471.40 477.19 0 -7.73(-1.59%)
Aug 04, 2010 479.47 486.56 473.67 484.92 0 +4.54(+0.95%)
Aug 03, 2010 490.59 499.57 476.91 480.37 0 -18.52(-3.71%)
Aug 02, 2010 488.74 504.72 484.33 498.89 0 +15.05(+3.11%)
Jul 30, 2010 484.39 489.28 471.22 483.84 0 -0.63(-0.13%)
Jul 29, 2010 496.05 500.40 478.43 484.46 0 -10.27(-2.08%)
Jul 28, 2010 495.44 504.80 488.94 494.74 0 -6.14(-1.23%)
Jul 27, 2010 507.43 507.78 493.42 500.88 0 -0.56(-0.11%)
Jul 26, 2010 498.48 505.03 491.39 501.44 0 +2.81(+0.56%)
Jul 23, 2010 497.03 501.29 486.66 498.63 0 +3.79(+0.77%)
Jul 22, 2010 491.75 497.55 482.15 494.84 0 +8.63(+1.77%)
Jul 21, 2010 499.78 506.06 479.01 486.21 0 -4.85(-0.99%)
Jul 20, 2010 484.02 493.35 476.24 491.07 0 +2.28(+0.47%)
Jul 19, 2010 485.45 495.82 480.23 488.79 0 +4.71(+0.97%)
Jul 16, 2010 486.32 504.31 482.01 484.08 0 -14.63(-2.93%)
Jul 15, 2010 491.19 509.80 486.05 498.71 0 +7.60(+1.55%)
Jul 14, 2010 487.40 495.90 481.47 491.11 0 +2.06(+0.42%)
Jul 13, 2010 476.50 491.39 473.44 489.06 0 +16.04(+3.39%)
Jul 12, 2010 470.59 482.27 469.65 473.01 0 -4.15(-0.87%)
Jul 09, 2010 478.65 483.53 465.01 477.16 0 +9.90(+2.12%)
Jul 08, 2010 471.26 478.73 454.34 467.27 0 -1.59(-0.34%)
Jul 07, 2010 472.90 476.19 459.77 468.85 0 +4.00(+0.86%)
Jul 06, 2010 462.28 478.94 456.19 464.86 0 +6.83(+1.49%)
Jul 02, 2010 454.69 467.88 448.91 458.02 0 +2.95(+0.65%)
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.