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 (%)
Aug 31, 2010 416.60 426.84 405.36 414.94 0 +0.92(+0.22%)
Aug 30, 2010 410.59 423.63 407.64 414.02 0 -3.68(-0.88%)
Aug 27, 2010 415.79 424.32 409.37 417.70 0 +0.45(+0.11%)
Aug 26, 2010 415.35 424.96 407.60 417.25 0 +1.22(+0.29%)
Aug 25, 2010 422.28 425.64 409.08 416.03 0 -8.40(-1.98%)
Aug 24, 2010 424.29 432.80 418.19 424.43 0 -6.11(-1.42%)
Aug 23, 2010 437.83 442.03 426.74 430.54 0 -5.92(-1.36%)
Aug 20, 2010 433.61 441.65 427.42 436.45 0 +0.90(+0.21%)
Aug 19, 2010 439.61 447.72 431.68 435.56 0 -6.30(-1.43%)
Aug 18, 2010 443.46 448.93 437.84 441.86 0 -0.76(-0.17%)
Aug 17, 2010 445.52 450.95 434.21 442.62 0 +2.04(+0.46%)
Aug 16, 2010 445.54 454.60 437.66 440.58 0 +5.29(+1.22%)
Aug 13, 2010 436.05 440.51 431.29 435.28 0 -2.72(-0.62%)
Aug 12, 2010 429.54 446.62 425.38 438.01 0 +4.31(+0.99%)
Aug 11, 2010 434.27 443.69 428.00 433.70 0 -14.12(-3.15%)
Aug 10, 2010 452.18 460.25 443.56 447.82 0 -4.46(-0.99%)
Aug 09, 2010 457.76 465.88 441.64 452.28 0 -20.56(-4.35%)
Aug 06, 2010 471.52 478.77 466.90 472.84 0 -4.35(-0.91%)
Aug 05, 2010 481.94 487.50 471.40 477.19 0 -7.73(-1.59%)
Aug 04, 2010 479.47 486.56 473.67 484.92 0 +4.54(+0.95%)
Aug 03, 2010 490.59 499.57 476.91 480.37 0 -18.52(-3.71%)
Aug 02, 2010 488.74 504.72 484.33 498.89 0 +15.05(+3.11%)
Jul 30, 2010 484.39 489.28 471.22 483.84 0 -0.63(-0.13%)
Jul 29, 2010 496.05 500.40 478.43 484.46 0 -10.27(-2.08%)
Jul 28, 2010 495.44 504.80 488.94 494.74 0 -6.14(-1.23%)
Jul 27, 2010 507.43 507.78 493.42 500.88 0 -0.56(-0.11%)
Jul 26, 2010 498.48 505.03 491.39 501.44 0 +2.81(+0.56%)
Jul 23, 2010 497.03 501.29 486.66 498.63 0 +3.79(+0.77%)
Jul 22, 2010 491.75 497.55 482.15 494.84 0 +8.63(+1.77%)
Jul 21, 2010 499.78 506.06 479.01 486.21 0 -4.85(-0.99%)
Jul 20, 2010 484.02 493.35 476.24 491.07 0 +2.28(+0.47%)
Jul 19, 2010 485.45 495.82 480.23 488.79 0 +4.71(+0.97%)
Jul 16, 2010 486.32 504.31 482.01 484.08 0 -14.63(-2.93%)
Jul 15, 2010 491.19 509.80 486.05 498.71 0 +7.60(+1.55%)
Jul 14, 2010 487.40 495.90 481.47 491.11 0 +2.06(+0.42%)
Jul 13, 2010 476.50 491.39 473.44 489.06 0 +16.04(+3.39%)
Jul 12, 2010 470.59 482.27 469.65 473.01 0 -4.15(-0.87%)
Jul 09, 2010 478.65 483.53 465.01 477.16 0 +9.90(+2.12%)
Jul 08, 2010 471.26 478.73 454.34 467.27 0 -1.59(-0.34%)
Jul 07, 2010 472.90 476.19 459.77 468.85 0 +4.00(+0.86%)
Jul 06, 2010 462.28 478.94 456.19 464.86 0 +6.83(+1.49%)
Jul 02, 2010 454.69 467.88 448.91 458.02 0 +2.95(+0.65%)
Jul 01, 2010 440.48 457.78 434.56 455.07 0 +9.10(+2.04%)
Jun 30, 2010 444.23 454.43 438.23 445.98 0 +2.25(+0.51%)
Jun 29, 2010 445.10 457.40 438.78 443.72 0 -14.82(-3.23%)
Jun 25, 2010 457.08 467.46 447.37 458.55 0 -8.98(-1.92%)
Jun 24, 2010 472.57 479.63 455.61 467.52 0 -10.12(-2.12%)
Jun 23, 2010 487.14 491.39 461.86 477.64 0 -12.71(-2.59%)
Jun 22, 2010 496.13 509.76 487.88 490.35 0 -9.91(-1.98%)
Jun 21, 2010 502.65 517.68 494.01 500.26 0 -1.18(-0.24%)
Jun 18, 2010 498.07 521.46 489.85 501.44 0 -19.39(-3.72%)
Jun 17, 2010 522.61 525.80 511.74 520.83 0 -0.86(-0.17%)
Jun 16, 2010 529.31 535.89 517.78 521.69 0 -13.94(-2.60%)
Jun 15, 2010 532.36 541.55 523.02 535.63 0 +7.03(+1.33%)
Jun 14, 2010 522.23 541.17 521.02 528.60 0 +6.56(+1.26%)
Jun 11, 2010 516.15 527.07 506.24 522.04 0 -4.26(-0.81%)
Jun 10, 2010 500.01 528.73 491.61 526.30 0 +36.84(+7.53%)
Jun 09, 2010 485.64 504.10 477.33 489.46 0 +10.01(+2.09%)
Jun 08, 2010 481.41 490.12 468.99 479.46 0 -1.47(-0.31%)
Jun 07, 2010 495.56 499.01 479.58 480.93 0 -15.66(-3.15%)
Jun 04, 2010 503.42 513.77 490.03 496.58 0 -26.21(-5.01%)
Jun 03, 2010 523.11 539.59 512.90 522.80 0 -2.49(-0.47%)
Jun 02, 2010 506.03 527.82 504.74 525.29 0 +19.05(+3.76%)
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.