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 31, 2012 504.85 533.14 490.96 507.76 0 +3.17(+0.63%)
Oct 26, 2012 504.59 504.59 504.59 0 -55.21(-9.86%)
Oct 25, 2012 561.51 565.64 549.21 559.80 0 +0.86(+0.15%)
Oct 24, 2012 551.23 565.36 548.64 558.95 0 +7.15(+1.30%)
Oct 23, 2012 549.72 554.08 544.36 551.79 0 +3.88(+0.71%)
Oct 19, 2012 539.83 558.44 526.51 547.91 0 +7.64(+1.41%)
Oct 18, 2012 512.08 549.10 511.48 540.27 0 +25.96(+5.05%)
Oct 17, 2012 491.51 522.96 488.70 514.31 0 +50.39(+10.86%)
Oct 16, 2012 463.61 466.74 461.35 463.92 0 +0.31(+0.07%)
Oct 15, 2012 463.24 466.82 458.96 463.61 0 +1.07(+0.23%)
Oct 12, 2012 467.31 478.21 459.46 462.55 0 +7.96(+1.75%)
Oct 11, 2012 451.86 467.13 444.41 454.58 0 -8.97(-1.93%)
Oct 10, 2012 464.86 468.02 458.12 463.55 0 -1.62(-0.35%)
Oct 09, 2012 466.53 470.79 461.86 465.16 0 -2.72(-0.58%)
Oct 08, 2012 472.18 475.78 462.85 467.88 0 -9.23(-1.94%)
Oct 06, 2012 478.56 485.11 476.04 477.12 0 +0.00(+0.00%)
Oct 05, 2012 477.25 485.11 476.04 477.12 0 -0.56(-0.12%)
Oct 04, 2012 479.63 491.50 472.64 477.67 0 -9.07(-1.86%)
Oct 03, 2012 491.72 498.79 485.39 486.75 0 -4.47(-0.91%)
Oct 02, 2012 497.31 502.59 488.33 491.21 0 -5.81(-1.17%)
Oct 01, 2012 498.42 508.10 490.73 497.02 0 -1.86(-0.37%)
Sep 28, 2012 499.32 503.24 489.06 498.88 0 -5.15(-1.02%)
Sep 27, 2012 508.77 515.94 500.47 504.03 0 +4.02(+0.80%)
Sep 26, 2012 477.20 514.99 472.30 500.01 0 +22.75(+4.77%)
Sep 25, 2012 479.82 487.58 474.96 477.26 0 -2.72(-0.57%)
Sep 24, 2012 478.48 484.31 477.40 479.98 0 -2.33(-0.48%)
Sep 21, 2012 500.29 502.20 480.90 482.31 0 -17.28(-3.46%)
Sep 20, 2012 506.81 509.46 496.68 499.59 0 -9.42(-1.85%)
Sep 19, 2012 508.38 515.14 504.73 509.01 0 +2.09(+0.41%)
Sep 18, 2012 507.04 515.61 501.52 506.92 0 -3.43(-0.67%)
Sep 17, 2012 498.59 512.07 495.51 510.35 0 +10.82(+2.17%)
Sep 14, 2012 503.77 506.59 494.77 499.53 0 -5.32(-1.05%)
Sep 13, 2012 497.10 512.87 491.81 504.85 0 +8.76(+1.77%)
Sep 12, 2012 509.91 511.55 492.02 496.09 0 -13.05(-2.56%)
Sep 11, 2012 500.15 510.73 496.76 509.14 0 +6.97(+1.39%)
Sep 10, 2012 508.60 512.38 500.91 502.17 0 -5.22(-1.03%)
Sep 07, 2012 510.95 513.86 500.59 507.38 0 -4.91(-0.96%)
Sep 06, 2012 512.19 520.08 509.52 512.29 0 -0.01(-0.00%)
Sep 05, 2012 515.28 518.41 507.37 512.30 0 -4.81(-0.93%)
Sep 04, 2012 508.79 523.12 507.65 517.11 0 +7.96(+1.56%)
Aug 31, 2012 509.15 509.15 509.15 0 +10.22(+2.05%)
Aug 30, 2012 500.13 505.06 497.38 498.93 0 -7.87(-1.55%)
Aug 29, 2012 505.01 511.15 504.24 506.80 0 -0.70(-0.14%)
Aug 27, 2012 505.35 513.13 503.02 507.50 0 +0.98(+0.19%)
Aug 24, 2012 497.78 507.27 493.97 506.52 0 +5.27(+1.05%)
Aug 23, 2012 498.92 502.86 494.62 501.25 0 +0.07(+0.01%)
Aug 22, 2012 495.43 506.40 492.68 501.18 0 +4.50(+0.91%)
Aug 21, 2012 502.58 507.56 495.55 496.68 0 -4.99(-0.99%)
Aug 20, 2012 502.54 506.84 498.18 501.67 0 -2.75(-0.54%)
Aug 17, 2012 503.29 512.12 500.47 504.41 0 -1.64(-0.32%)
Aug 16, 2012 506.04 509.05 499.91 506.06 0 -0.93(-0.18%)
Aug 15, 2012 505.81 512.14 503.50 506.99 0 +1.53(+0.30%)
Aug 14, 2012 514.31 520.50 503.45 505.46 0 -9.86(-1.91%)
Aug 13, 2012 508.69 517.41 506.51 515.32 0 +2.32(+0.45%)
Aug 11, 2012 508.25 518.04 503.14 513.01 0 +0.00(+0.00%)
Aug 10, 2012 508.25 518.04 503.14 513.01 0 -6.32(-1.22%)
Aug 09, 2012 531.80 538.77 512.86 519.32 0 -20.70(-3.83%)
Aug 08, 2012 498.63 542.45 490.99 540.02 0 +132.79(+32.61%)
Aug 07, 2012 400.95 407.60 399.45 407.24 0 +6.10(+1.52%)
Aug 06, 2012 400.70 408.58 394.70 401.13 0 +0.82(+0.21%)
Aug 03, 2012 394.83 404.94 393.18 400.31 0 +7.86(+2.00%)
Aug 02, 2012 395.82 401.24 384.82 392.45 0 -5.77(-1.45%)
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.