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, 2013 392.50 393.76 378.25 380.22 0 -10.32(-2.64%)
Oct 30, 2013 400.59 403.43 388.53 390.54 0 -16.72(-4.11%)
Oct 29, 2013 408.22 412.62 399.37 407.26 0 -2.73(-0.67%)
Oct 28, 2013 407.72 411.63 402.43 410.00 0 +0.89(+0.22%)
Oct 25, 2013 400.31 411.74 399.04 409.10 0 +6.65(+1.65%)
Oct 24, 2013 401.04 406.33 394.94 402.45 0 -0.87(-0.22%)
Oct 23, 2013 399.32 408.16 391.83 403.32 0 -1.76(-0.43%)
Oct 22, 2013 408.10 416.47 394.01 405.07 0 -4.76(-1.16%)
Oct 21, 2013 409.52 420.98 407.51 409.84 0 -2.86(-0.69%)
Oct 18, 2013 397.89 415.62 394.19 412.70 0 +18.19(+4.61%)
Oct 17, 2013 380.82 402.27 381.13 394.51 0 +10.11(+2.63%)
Oct 16, 2013 381.78 391.96 378.81 384.40 0 +0.74(+0.19%)
Oct 15, 2013 385.48 387.86 375.67 383.66 0 -5.06(-1.30%)
Oct 14, 2013 373.18 392.27 366.56 388.71 0 +9.40(+2.48%)
Oct 11, 2013 337.45 384.92 335.24 379.32 0 +37.04(+10.82%)
Oct 10, 2013 327.97 342.28 326.93 342.28 0 +15.64(+4.79%)
Oct 09, 2013 322.09 329.42 321.80 326.64 0 +3.71(+1.15%)
Oct 08, 2013 324.50 330.67 322.02 322.93 0 -2.97(-0.91%)
Oct 07, 2013 310.72 335.09 313.50 325.90 0 +9.34(+2.95%)
Oct 04, 2013 310.13 321.67 308.58 316.56 0 +5.56(+1.79%)
Oct 03, 2013 311.12 315.39 308.01 311.00 0 -4.69(-1.49%)
Oct 02, 2013 305.85 319.90 307.17 315.69 0 +0.07(+0.02%)
Oct 01, 2013 314.20 321.58 309.16 315.62 0 -2.68(-0.84%)
Sep 27, 2013 315.95 322.67 311.35 318.30 0 -0.05(-0.02%)
Sep 26, 2013 317.91 323.15 315.25 318.35 0 +2.94(+0.93%)
Sep 25, 2013 318.45 321.53 313.81 315.41 0 -1.30(-0.41%)
Sep 24, 2013 309.16 325.32 312.39 316.70 0 +2.98(+0.95%)
Sep 23, 2013 313.51 325.88 309.73 313.72 0 -5.37(-1.68%)
Sep 20, 2013 292.91 321.22 292.96 319.09 0 +23.76(+8.05%)
Sep 19, 2013 297.20 300.67 290.37 295.33 0 -3.23(-1.08%)
Sep 18, 2013 297.32 305.42 297.34 298.56 0 -2.11(-0.70%)
Sep 17, 2013 296.04 303.93 298.47 300.67 0 +0.06(+0.02%)
Sep 16, 2013 300.96 304.92 297.32 300.61 0 +1.78(+0.60%)
Sep 13, 2013 298.08 307.54 295.34 298.83 0 +1.14(+0.38%)
Sep 12, 2013 301.25 305.97 297.24 297.68 0 -3.68(-1.22%)
Sep 11, 2013 302.24 309.02 298.08 301.37 0 -2.68(-0.88%)
Sep 10, 2013 306.87 311.44 301.20 304.05 0 -4.90(-1.58%)
Sep 09, 2013 293.58 311.35 295.42 308.94 0 +13.68(+4.63%)
Sep 06, 2013 296.20 305.84 292.49 295.26 0 -2.75(-0.92%)
Sep 05, 2013 308.74 312.28 294.78 298.01 0 -12.18(-3.93%)
Sep 04, 2013 310.10 313.29 306.63 310.19 0 -1.94(-0.62%)
Sep 03, 2013 307.04 318.36 307.08 312.13 0 +5.32(+1.73%)
Aug 30, 2013 306.81 306.81 306.81 0 -11.15(-3.51%)
Aug 29, 2013 308.43 319.06 311.21 317.96 0 +6.27(+2.01%)
Aug 28, 2013 315.21 319.12 310.96 311.69 0 -3.13(-1.00%)
Aug 27, 2013 319.34 325.04 312.19 314.82 0 -23.17(-6.86%)
Aug 26, 2013 341.15 342.69 336.25 338.00 0 -2.83(-0.83%)
Aug 23, 2013 338.43 344.75 336.61 340.83 0 +0.05(+0.01%)
Aug 22, 2013 341.58 343.92 334.56 340.79 0 +1.23(+0.36%)
Aug 21, 2013 340.84 345.54 337.11 339.56 0 -2.94(-0.86%)
Aug 20, 2013 339.36 344.62 338.38 342.50 0 +4.59(+1.36%)
Aug 19, 2013 342.57 346.60 336.23 337.91 0 -5.42(-1.58%)
Aug 16, 2013 346.38 349.11 340.22 343.32 0 -3.99(-1.15%)
Aug 15, 2013 354.27 356.60 343.36 347.31 0 -11.72(-3.26%)
Aug 14, 2013 365.34 368.71 356.82 359.03 0 -5.87(-1.61%)
Aug 13, 2013 367.84 371.38 362.95 364.89 0 -2.75(-0.75%)
Aug 12, 2013 358.89 371.28 355.46 367.65 0 +2.69(+0.74%)
Aug 09, 2013 356.99 370.65 353.39 364.96 0 +5.64(+1.57%)
Aug 08, 2013 358.06 362.83 350.07 359.32 0 -21.71(-5.70%)
Aug 07, 2013 385.41 389.11 379.75 381.03 0 -6.09(-1.57%)
Aug 06, 2013 389.39 393.09 385.20 387.12 0 -3.74(-0.96%)
Aug 05, 2013 384.75 394.84 384.92 390.86 0 +5.36(+1.39%)
Aug 02, 2013 379.64 389.13 375.11 385.50 0 +3.53(+0.92%)
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.