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 (%)
Oct 30, 2009 1133 1150 1071 1086 0 -38.24(-3.40%)
Oct 29, 2009 1069 1138 1061 1125 0 +68.19(+6.45%)
Oct 28, 2009 1092 1105 1047 1056 0 -45.03(-4.09%)
Oct 27, 2009 1123 1131 1092 1102 0 -17.88(-1.60%)
Oct 26, 2009 1144 1166 1112 1119 0 -26.01(-2.27%)
Oct 23, 2009 1164 1172 1141 1145 0 -19.92(-1.71%)
Oct 22, 2009 1144 1174 1120 1165 0 +22.00(+1.92%)
Oct 21, 2009 1151 1177 1135 1143 0 -6.44(-0.56%)
Oct 20, 2009 1145 1159 1138 1150 0 -4.43(-0.38%)
Oct 19, 2009 1152 1175 1142 1154 0 -1.78(-0.15%)
Oct 16, 2009 1162 1183 1136 1156 0 -11.56(-0.99%)
Oct 15, 2009 1172 1195 1149 1168 0 -14.05(-1.19%)
Oct 14, 2009 1186 1204 1164 1182 0 +2.42(+0.21%)
Oct 13, 2009 1179 1196 1155 1179 0 -8.32(-0.70%)
Oct 12, 2009 1217 1227 1179 1187 0 -11.33(-0.95%)
Oct 09, 2009 1181 1213 1175 1199 0 +19.54(+1.66%)
Oct 08, 2009 1172 1192 1159 1179 0 +20.66(+1.78%)
Oct 07, 2009 1132 1169 1128 1159 0 +29.22(+2.59%)
Oct 06, 2009 1136 1156 1117 1129 0 +0.44(+0.04%)
Oct 05, 2009 1101 1145 1093 1129 0 +20.74(+1.87%)
Oct 02, 2009 1072 1116 1072 1108 0 +10.22(+0.93%)
Oct 01, 2009 1111 1123 1079 1098 0 -6.58(-0.60%)
Sep 30, 2009 1098 1119 1084 1105 0 -0.83(-0.08%)
Sep 29, 2009 1102 1126 1090 1105 0 -6.88(-0.62%)
Sep 28, 2009 1082 1120 1075 1112 0 +31.90(+2.95%)
Sep 25, 2009 1087 1097 1072 1080 0 -21.01(-1.91%)
Sep 24, 2009 1113 1126 1093 1101 0 -10.68(-0.96%)
Sep 23, 2009 1112 1131 1099 1112 0 -8.14(-0.73%)
Sep 22, 2009 1118 1143 1113 1120 0 -1.72(-0.15%)
Sep 21, 2009 1113 1145 1101 1122 0 -7.65(-0.68%)
Sep 18, 2009 1092 1136 1089 1130 0 +27.24(+2.47%)
Sep 17, 2009 1098 1126 1088 1102 0 +30.74(+2.87%)
Sep 16, 2009 1076 1106 1061 1072 0 -10.49(-0.97%)
Sep 15, 2009 1084 1091 1066 1082 0 -1.93(-0.18%)
Sep 14, 2009 1068 1090 1064 1084 0 -0.50(-0.05%)
Sep 11, 2009 1083 1102 1070 1085 0 +2.55(+0.24%)
Sep 10, 2009 1070 1090 1060 1082 0 +10.18(+0.95%)
Sep 09, 2009 1067 1087 1055 1072 0 +8.28(+0.78%)
Sep 08, 2009 1094 1108 1045 1064 0 -29.29(-2.68%)
Sep 04, 2009 1093 1093 1093 0 +9.75(+0.90%)
Sep 03, 2009 1026 1088 1018 1083 0 +57.65(+5.62%)
Sep 02, 2009 1027 1043 1011 1025 0 -6.31(-0.61%)
Sep 01, 2009 1083 1102 1023 1032 0 -57.52(-5.28%)
Aug 31, 2009 1088 1105 1072 1089 0 -12.94(-1.17%)
Aug 28, 2009 1100 1113 1080 1102 0 -1.42(-0.13%)
Aug 27, 2009 1092 1108 1077 1104 0 -3.95(-0.36%)
Aug 26, 2009 1075 1116 1075 1108 0 +19.63(+1.80%)
Aug 25, 2009 1092 1115 1063 1088 0 -2.58(-0.24%)
Aug 24, 2009 1090 1111 1066 1090 0 -0.09(-0.01%)
Aug 21, 2009 1090 1103 1071 1091 0 +26.44(+2.48%)
Aug 20, 2009 1062 1072 1043 1064 0 +11.90(+1.13%)
Aug 19, 2009 1041 1065 1034 1052 0 -10.44(-0.98%)
Aug 18, 2009 1047 1073 1038 1063 0 -0.53(-0.05%)
Aug 17, 2009 1073 1089 1035 1063 0 -35.15(-3.20%)
Aug 14, 2009 1111 1122 1084 1098 0 -2.86(-0.26%)
Aug 13, 2009 1083 1112 1065 1101 0 +14.54(+1.34%)
Aug 12, 2009 1041 1106 1034 1087 0 +31.94(+3.03%)
Aug 11, 2009 1048 1065 1034 1055 0 -9.33(-0.88%)
Aug 10, 2009 1073 1105 1052 1064 0 -15.99(-1.48%)
Aug 07, 2009 1085 1103 1073 1080 0 -6.47(-0.60%)
Aug 06, 2009 1124 1143 1068 1087 0 -33.08(-2.95%)
Aug 05, 2009 1145 1178 1093 1120 0 -52.69(-4.49%)
Aug 04, 2009 1178 1204 1163 1172 0 -13.90(-1.17%)
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.