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 (%)
May 30, 2014 330.55 334.50 328.54 329.78 0 -0.70(-0.21%)
May 29, 2014 334.14 339.72 323.88 330.48 0 -2.49(-0.75%)
May 28, 2014 331.58 337.83 330.90 332.97 0 +1.71(+0.52%)
May 27, 2014 330.62 336.95 323.85 331.26 0 +1.66(+0.50%)
May 23, 2014 329.60 329.60 329.60 0 +12.84(+4.05%)
May 22, 2014 320.00 322.19 314.08 316.76 0 -3.61(-1.13%)
May 21, 2014 317.20 328.02 310.53 320.37 0 +5.24(+1.66%)
May 20, 2014 330.88 335.50 309.67 315.13 0 -16.59(-5.00%)
May 19, 2014 323.41 336.38 316.36 331.72 0 +5.08(+1.56%)
May 16, 2014 322.22 327.29 320.84 326.64 0 +4.04(+1.25%)
May 15, 2014 327.46 333.59 317.82 322.60 0 -8.94(-2.70%)
May 14, 2014 339.52 343.68 328.19 331.54 0 -9.99(-2.92%)
May 13, 2014 342.65 364.89 336.08 341.53 0 -6.57(-1.89%)
May 12, 2014 334.62 351.03 334.80 348.10 0 +15.06(+4.52%)
May 09, 2014 319.01 334.31 316.47 333.04 0 +9.37(+2.90%)
May 08, 2014 327.29 334.11 317.32 323.66 0 -10.49(-3.14%)
May 07, 2014 340.33 340.95 328.52 334.15 0 -8.30(-2.42%)
May 06, 2014 343.62 347.85 341.44 342.45 0 -3.26(-0.94%)
May 05, 2014 349.54 353.68 342.75 345.71 0 -6.15(-1.75%)
May 02, 2014 347.06 358.80 341.36 351.86 0 +6.82(+1.98%)
May 01, 2014 344.06 348.73 336.35 345.04 0 +0.37(+0.11%)
Apr 30, 2014 341.24 357.82 336.54 344.67 0 +3.06(+0.90%)
Apr 29, 2014 329.87 350.79 340.94 341.61 0 +0.05(+0.01%)
Apr 28, 2014 346.86 353.63 338.96 341.56 0 -3.73(-1.08%)
Apr 25, 2014 350.47 352.49 343.10 345.29 0 -7.40(-2.10%)
Apr 24, 2014 359.06 359.08 350.84 352.69 0 -6.86(-1.91%)
Apr 23, 2014 364.44 365.86 356.71 359.55 0 -5.45(-1.49%)
Apr 22, 2014 359.62 366.41 358.05 365.00 0 +3.60(+1.00%)
Apr 21, 2014 352.49 364.24 352.10 361.40 0 +9.05(+2.57%)
Apr 17, 2014 352.35 352.35 352.35 0 +6.92(+2.00%)
Apr 16, 2014 340.42 352.53 340.36 345.43 0 +4.07(+1.19%)
Apr 15, 2014 338.51 343.05 334.64 341.36 0 +0.91(+0.27%)
Apr 14, 2014 339.95 343.30 333.15 340.45 0 +1.55(+0.46%)
Apr 11, 2014 339.07 345.45 337.07 338.90 0 -4.05(-1.18%)
Apr 10, 2014 350.93 358.75 341.11 342.95 0 -10.46(-2.96%)
Apr 09, 2014 349.82 356.95 346.30 353.41 0 +2.27(+0.65%)
Apr 08, 2014 352.45 361.10 348.19 351.15 0 -4.44(-1.25%)
Apr 07, 2014 349.47 377.96 350.01 355.58 0 +1.59(+0.45%)
Apr 04, 2014 369.37 373.50 350.21 354.00 0 -13.45(-3.66%)
Apr 03, 2014 380.72 386.72 363.52 367.45 0 -16.55(-4.31%)
Apr 02, 2014 380.37 387.84 378.77 384.00 0 +0.84(+0.22%)
Apr 01, 2014 372.91 387.71 369.71 383.16 0 +1.83(+0.48%)
Mar 31, 2014 373.20 394.82 370.18 381.33 0 +9.93(+2.67%)
Mar 28, 2014 376.02 383.31 368.69 371.40 0 -7.75(-2.04%)
Mar 27, 2014 369.80 385.24 371.63 379.15 0 +6.80(+1.83%)
Mar 26, 2014 387.91 389.23 369.93 372.34 0 -12.32(-3.20%)
Mar 25, 2014 382.54 389.08 382.13 384.66 0 -1.59(-0.41%)
Mar 24, 2014 389.62 393.13 383.80 386.25 0 -5.58(-1.42%)
Mar 21, 2014 392.66 398.41 387.83 391.82 0 +0.81(+0.21%)
Mar 20, 2014 387.53 393.29 384.95 391.01 0 +3.34(+0.86%)
Mar 19, 2014 389.04 393.26 385.87 387.67 0 -3.09(-0.79%)
Mar 18, 2014 386.72 392.15 386.38 390.75 0 +2.45(+0.63%)
Mar 17, 2014 391.56 393.83 385.91 388.30 0 -2.71(-0.69%)
Mar 14, 2014 384.29 393.69 384.52 391.01 0 +2.31(+0.59%)
Mar 13, 2014 391.56 396.14 386.71 388.70 0 -2.58(-0.66%)
Mar 12, 2014 385.22 394.68 386.52 391.28 0 +1.60(+0.41%)
Mar 11, 2014 399.37 404.01 384.79 389.68 0 -11.65(-2.90%)
Mar 10, 2014 397.62 406.48 394.77 401.33 0 +1.10(+0.28%)
Mar 07, 2014 396.59 407.67 391.19 400.23 0 +4.11(+1.04%)
Mar 06, 2014 395.80 403.86 391.27 396.11 0 -1.23(-0.31%)
Mar 05, 2014 404.88 409.48 390.62 397.34 0 -12.56(-3.06%)
Mar 04, 2014 401.11 426.93 399.93 409.90 0 +11.35(+2.85%)
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.