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 (%)
Dec 30, 2011 366.53 376.49 370.14 373.49 0 -0.65(-0.17%)
Dec 29, 2011 362.91 375.49 367.26 374.14 0 +7.55(+2.06%)
Dec 28, 2011 362.45 373.95 363.66 366.59 0 -3.51(-0.95%)
Dec 27, 2011 364.91 374.77 365.90 370.11 0 +0.75(+0.20%)
Dec 23, 2011 369.35 369.35 369.35 0 +7.19(+1.99%)
Dec 21, 2011 352.24 365.74 356.19 362.16 0 +4.73(+1.32%)
Dec 20, 2011 345.44 362.27 348.18 357.43 0 +13.21(+3.84%)
Dec 19, 2011 345.02 357.17 342.12 344.23 0 -5.74(-1.64%)
Dec 16, 2011 351.35 361.87 347.87 349.97 0 -3.40(-0.96%)
Dec 15, 2011 342.81 357.33 346.28 353.37 0 +9.79(+2.85%)
Dec 14, 2011 339.10 350.75 341.99 343.58 0 -3.37(-0.97%)
Dec 13, 2011 348.86 360.18 345.34 346.95 0 -5.49(-1.56%)
Dec 12, 2011 349.92 361.30 349.55 352.43 0 -8.19(-2.27%)
Dec 09, 2011 348.36 363.98 352.26 360.63 0 +8.10(+2.30%)
Dec 08, 2011 346.32 359.19 348.50 352.52 0 -3.49(-0.98%)
Dec 07, 2011 344.26 359.87 347.42 356.01 0 +2.96(+0.84%)
Dec 06, 2011 339.24 355.93 344.34 353.05 0 +7.02(+2.03%)
Dec 05, 2011 338.96 351.38 341.58 346.04 0 +2.72(+0.79%)
Dec 02, 2011 338.48 349.44 341.55 343.32 0 +1.48(+0.43%)
Dec 01, 2011 339.64 350.19 339.70 341.84 0 -6.89(-1.98%)
Nov 30, 2011 333.25 349.28 337.44 348.73 0 +20.63(+6.29%)
Nov 29, 2011 315.32 334.33 319.26 328.10 0 +5.49(+1.70%)
Nov 28, 2011 318.91 329.02 315.91 322.62 0 +3.70(+1.16%)
Nov 25, 2011 308.71 323.36 315.88 318.92 0 -0.20(-0.06%)
Nov 23, 2011 319.12 319.12 319.12 0 -13.34(-4.01%)
Nov 22, 2011 324.14 336.85 326.56 332.46 0 +0.12(+0.03%)
Nov 21, 2011 323.42 338.06 328.84 332.34 0 -5.58(-1.65%)
Nov 18, 2011 339.34 343.76 336.35 337.92 0 -0.13(-0.04%)
Nov 17, 2011 332.97 348.88 334.12 338.05 0 -1.46(-0.43%)
Nov 16, 2011 331.50 347.05 333.09 339.50 0 -5.13(-1.49%)
Nov 15, 2011 337.82 352.04 339.20 344.64 0 -4.87(-1.39%)
Nov 14, 2011 348.27 359.41 346.82 349.50 0 -8.59(-2.40%)
Nov 11, 2011 349.76 362.27 352.12 358.10 0 +6.65(+1.89%)
Nov 10, 2011 344.98 360.97 343.33 351.45 0 +4.78(+1.38%)
Nov 09, 2011 361.19 374.80 344.05 346.67 0 -23.82(-6.43%)
Nov 08, 2011 363.58 375.28 360.92 370.49 0 +12.23(+3.41%)
Nov 07, 2011 353.88 363.35 352.77 358.26 0 +0.70(+0.20%)
Nov 04, 2011 352.08 359.04 348.36 357.56 0 +0.18(+0.05%)
Nov 03, 2011 338.81 358.86 341.87 357.37 0 +13.32(+3.87%)
Nov 02, 2011 333.23 345.57 334.44 344.05 0 +8.45(+2.52%)
Nov 01, 2011 327.60 343.46 328.28 335.61 0 -11.04(-3.18%)
Oct 31, 2011 354.68 359.86 343.80 346.64 0 -14.86(-4.11%)
Oct 28, 2011 359.48 368.26 356.67 361.50 0 -5.06(-1.38%)
Oct 27, 2011 349.07 384.00 347.87 366.56 0 +22.57(+6.56%)
Oct 26, 2011 329.16 345.95 329.96 343.99 0 +12.26(+3.70%)
Oct 25, 2011 330.93 338.01 324.73 331.72 0 -4.85(-1.44%)
Oct 24, 2011 322.26 339.42 327.70 336.57 0 +8.44(+2.57%)
Oct 21, 2011 330.68 338.53 324.93 328.12 0 +1.71(+0.52%)
Oct 20, 2011 327.54 330.70 319.45 326.42 0 -1.58(-0.48%)
Oct 19, 2011 335.00 336.81 326.23 328.00 0 -7.31(-2.18%)
Oct 18, 2011 319.68 340.93 325.29 335.31 0 +7.80(+2.38%)
Oct 17, 2011 325.00 337.67 325.42 327.51 0 -8.57(-2.55%)
Oct 14, 2011 336.81 342.01 331.03 336.09 0 +3.87(+1.16%)
Oct 13, 2011 328.96 339.45 328.96 332.22 0 -7.57(-2.23%)
Oct 12, 2011 335.90 348.45 337.78 339.79 0 -0.10(-0.03%)
Oct 11, 2011 333.70 340.91 331.31 339.89 0 +2.70(+0.80%)
Oct 10, 2011 329.54 337.45 325.05 337.19 0 +12.08(+3.72%)
Oct 07, 2011 318.86 333.64 318.96 325.11 0 +4.15(+1.29%)
Oct 06, 2011 305.02 321.48 310.77 320.96 0 +9.43(+3.03%)
Oct 05, 2011 308.38 315.38 301.60 311.53 0 +4.67(+1.52%)
Oct 04, 2011 288.51 308.96 286.11 306.86 0 +13.63(+4.65%)
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.