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 31, 2013 463.63 463.63 463.63 0 +24.01(+5.46%)
Dec 30, 2013 429.96 445.58 431.73 439.61 0 +8.03(+1.86%)
Dec 27, 2013 439.83 441.82 425.74 431.58 0 -8.80(-2.00%)
Dec 26, 2013 449.76 450.87 430.38 440.39 0 -48.10(-9.85%)
Dec 24, 2013 488.48 488.48 488.48 0 +4.38(+0.90%)
Dec 23, 2013 454.34 496.54 472.57 484.10 0 -8.07(-1.64%)
Dec 20, 2013 474.71 493.30 427.94 492.18 0 +59.09(+13.64%)
Dec 19, 2013 440.89 452.50 424.72 433.09 0 -4.68(-1.07%)
Dec 18, 2013 436.87 449.40 423.92 437.77 0 -1.41(-0.32%)
Dec 17, 2013 449.18 451.41 433.26 439.18 0 -4.30(-0.97%)
Dec 16, 2013 436.53 453.12 432.82 443.48 0 +1.35(+0.31%)
Dec 13, 2013 453.69 459.08 440.61 442.13 0 -13.78(-3.02%)
Dec 12, 2013 437.49 466.79 428.01 455.91 0 +18.32(+4.19%)
Dec 11, 2013 441.97 447.36 431.57 437.59 0 -3.28(-0.74%)
Dec 10, 2013 439.72 459.80 432.26 440.87 0 +6.95(+1.60%)
Dec 09, 2013 440.65 443.43 426.77 433.92 0 -12.97(-2.90%)
Dec 06, 2013 466.09 469.38 442.29 446.89 0 -14.97(-3.24%)
Dec 05, 2013 453.00 466.78 435.08 461.87 0 +7.33(+1.61%)
Dec 04, 2013 436.49 458.94 438.95 454.54 0 +17.85(+4.09%)
Dec 03, 2013 456.73 464.35 426.38 436.69 0 -36.98(-7.81%)
Dec 02, 2013 460.38 487.34 451.39 473.66 0 +18.25(+4.01%)
Nov 29, 2013 458.41 465.16 451.73 455.41 0 -0.61(-0.13%)
Nov 27, 2013 456.03 456.03 456.03 0 +10.58(+2.37%)
Nov 26, 2013 428.43 452.72 420.99 445.45 0 +10.78(+2.48%)
Nov 25, 2013 421.24 446.06 417.25 434.66 0 +3.27(+0.76%)
Nov 22, 2013 450.64 453.81 419.57 431.39 0 -14.54(-3.26%)
Nov 21, 2013 430.43 447.32 431.86 445.93 0 +22.03(+5.20%)
Nov 20, 2013 429.38 439.40 418.48 423.89 0 -4.64(-1.08%)
Nov 19, 2013 409.57 440.44 406.91 428.53 0 +17.14(+4.17%)
Nov 18, 2013 499.07 505.43 395.99 411.39 0 -86.23(-17.33%)
Nov 15, 2013 415.40 509.04 416.70 497.61 0 +80.88(+19.41%)
Nov 14, 2013 397.76 428.09 399.24 416.73 0 +18.33(+4.60%)
Nov 12, 2013 389.95 406.66 390.41 398.40 0 +9.78(+2.52%)
Nov 11, 2013 406.46 411.62 386.50 388.62 0 -20.14(-4.93%)
Nov 08, 2013 390.29 408.86 392.88 408.77 0 +12.93(+3.27%)
Nov 07, 2013 398.40 404.83 392.53 395.84 0 -1.10(-0.28%)
Nov 06, 2013 400.86 405.85 392.88 396.94 0 -3.63(-0.91%)
Nov 05, 2013 373.38 407.10 374.31 400.57 0 +24.55(+6.53%)
Nov 04, 2013 377.86 383.88 369.41 376.02 0 -4.83(-1.27%)
Nov 01, 2013 377.29 396.02 372.82 380.86 0 +0.64(+0.17%)
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%)
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.