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 (%)
Mar 31, 2010 615.71 619.79 600.92 603.08 0 -13.02(-2.11%)
Mar 30, 2010 612.05 618.54 602.47 616.10 0 -6.88(-1.10%)
Mar 29, 2010 617.32 631.89 611.76 622.98 0 +17.90(+2.96%)
Mar 26, 2010 602.89 614.09 597.45 605.08 0 +4.41(+0.73%)
Mar 25, 2010 603.25 610.38 595.38 600.66 0 +0.38(+0.06%)
Mar 24, 2010 597.30 606.75 593.61 600.29 0 -1.33(-0.22%)
Mar 23, 2010 593.88 605.25 585.35 601.62 0 +14.37(+2.45%)
Mar 22, 2010 585.60 599.02 578.81 587.25 0 +0.85(+0.14%)
Mar 19, 2010 602.72 605.72 584.64 586.40 0 -14.02(-2.34%)
Mar 18, 2010 606.46 614.68 592.94 600.42 0 -4.55(-0.75%)
Mar 17, 2010 602.32 611.53 594.75 604.98 0 +3.10(+0.52%)
Mar 16, 2010 587.33 606.27 580.95 601.88 0 +7.81(+1.31%)
Mar 15, 2010 592.24 598.82 589.50 594.07 0 -7.51(-1.25%)
Mar 12, 2010 604.09 609.12 596.16 601.58 0 -1.46(-0.24%)
Mar 11, 2010 601.01 606.54 595.49 603.03 0 -2.43(-0.40%)
Mar 10, 2010 606.79 614.12 593.69 605.47 0 +23.61(+4.06%)
Mar 09, 2010 584.55 592.29 577.68 581.86 0 -8.28(-1.40%)
Mar 08, 2010 591.85 598.80 576.92 590.14 0 -2.75(-0.46%)
Mar 05, 2010 570.93 601.11 561.11 592.88 0 +15.50(+2.68%)
Mar 04, 2010 577.94 588.32 571.99 577.39 0 -0.56(-0.10%)
Mar 03, 2010 571.56 592.74 565.98 577.95 0 -2.28(-0.39%)
Mar 02, 2010 570.47 585.35 567.88 580.23 0 +12.72(+2.24%)
Mar 01, 2010 547.09 571.92 538.54 567.51 0 +21.23(+3.89%)
Feb 26, 2010 554.94 557.67 540.60 546.28 0 -9.88(-1.78%)
Feb 25, 2010 557.90 567.45 548.53 556.15 0 -13.32(-2.34%)
Feb 24, 2010 569.26 576.65 555.20 569.47 0 +3.63(+0.64%)
Feb 23, 2010 563.68 573.62 555.98 565.85 0 -1.26(-0.22%)
Feb 22, 2010 571.70 575.18 559.86 567.11 0 -2.23(-0.39%)
Feb 19, 2010 556.78 573.22 549.29 569.34 0 +8.99(+1.60%)
Feb 18, 2010 562.01 564.60 548.62 560.36 0 +0.92(+0.16%)
Feb 17, 2010 559.14 566.57 553.13 559.44 0 -1.00(-0.18%)
Feb 16, 2010 553.58 563.71 548.59 560.43 0 +9.11(+1.65%)
Feb 12, 2010 551.32 551.32 551.32 0 +3.22(+0.59%)
Feb 11, 2010 554.32 559.79 539.17 548.10 0 -6.86(-1.24%)
Feb 10, 2010 569.64 574.96 543.26 554.96 0 -27.23(-4.68%)
Feb 09, 2010 569.24 584.68 565.04 582.19 0 +12.06(+2.11%)
Feb 08, 2010 576.21 579.56 560.74 570.13 0 -9.66(-1.67%)
Feb 05, 2010 573.33 581.80 564.15 579.79 0 +3.89(+0.68%)
Feb 04, 2010 590.33 600.49 573.13 575.90 0 -19.44(-3.27%)
Feb 03, 2010 595.04 608.61 588.12 595.34 0 -5.60(-0.93%)
Feb 02, 2010 591.98 606.70 586.65 600.94 0 +14.91(+2.54%)
Feb 01, 2010 582.94 591.24 576.74 586.02 0 +7.71(+1.33%)
Jan 29, 2010 580.73 591.04 568.71 578.32 0 -7.24(-1.24%)
Jan 28, 2010 580.26 590.41 571.87 585.56 0 +4.50(+0.77%)
Jan 27, 2010 575.40 589.25 569.65 581.06 0 +1.57(+0.27%)
Jan 26, 2010 568.21 592.13 561.77 579.49 0 +0.27(+0.05%)
Jan 25, 2010 612.17 614.98 574.39 579.22 0 -29.33(-4.82%)
Jan 22, 2010 619.49 630.19 606.95 608.55 0 -11.47(-1.85%)
Jan 21, 2010 634.42 645.08 611.27 620.02 0 -12.99(-2.05%)
Jan 20, 2010 643.44 645.48 621.71 633.01 0 -15.43(-2.38%)
Jan 19, 2010 642.20 659.90 630.00 648.44 0 +17.79(+2.82%)
Jan 15, 2010 630.66 630.66 630.66 0 -7.44(-1.17%)
Jan 14, 2010 636.84 647.08 630.98 638.10 0 +3.69(+0.58%)
Jan 13, 2010 629.01 646.71 626.60 634.41 0 +5.22(+0.83%)
Jan 12, 2010 624.09 635.17 618.33 629.19 0 -2.10(-0.33%)
Jan 11, 2010 625.99 647.56 622.94 631.28 0 +5.06(+0.81%)
Jan 08, 2010 623.21 636.33 615.17 626.23 0 -1.66(-0.26%)
Jan 07, 2010 630.42 635.76 620.06 627.89 0 -12.16(-1.90%)
Jan 06, 2010 645.66 654.00 631.88 640.05 0 -7.78(-1.20%)
Jan 05, 2010 631.57 655.65 629.32 647.83 0 +15.25(+2.41%)
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.