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 (%)
Apr 30, 2015 529.20 537.21 512.31 515.38 0 -13.67(-2.58%)
Apr 29, 2015 538.42 553.82 522.16 529.06 0 -21.21(-3.85%)
Apr 28, 2015 524.06 556.53 520.99 550.27 0 +25.98(+4.96%)
Apr 27, 2015 529.25 534.68 516.49 524.28 0 -0.55(-0.10%)
Apr 24, 2015 525.20 535.02 520.91 524.83 0 -2.13(-0.40%)
Apr 23, 2015 526.70 531.23 519.12 526.96 0 -2.88(-0.54%)
Apr 22, 2015 530.76 540.57 523.04 529.84 0 -6.19(-1.16%)
Apr 21, 2015 538.15 548.11 525.01 536.03 0 -0.38(-0.07%)
Apr 20, 2015 523.63 542.92 520.11 536.41 0 +15.10(+2.90%)
Apr 17, 2015 523.02 530.70 520.05 521.31 0 -3.74(-0.71%)
Apr 16, 2015 535.77 539.02 522.84 525.05 0 -14.69(-2.72%)
Apr 15, 2015 534.99 550.10 519.75 539.75 0 +9.12(+1.72%)
Apr 14, 2015 525.70 538.80 518.28 530.63 0 +2.30(+0.44%)
Apr 13, 2015 524.75 541.88 512.27 528.32 0 -10.86(-2.01%)
Apr 10, 2015 527.07 541.45 518.78 539.18 0 +17.86(+3.43%)
Apr 09, 2015 530.04 530.70 512.19 521.32 0 -9.11(-1.72%)
Apr 08, 2015 528.74 540.00 521.66 530.43 0 +4.07(+0.77%)
Apr 07, 2015 537.07 541.96 515.88 526.37 0 -21.04(-3.84%)
Apr 06, 2015 512.35 549.90 509.95 547.41 0 +40.63(+8.02%)
Apr 02, 2015 506.77 506.77 506.77 506.77 0 -1.57(-0.31%)
Apr 01, 2015 497.22 511.24 489.62 508.34 0 +12.64(+2.55%)
Mar 31, 2015 500.22 504.76 481.57 495.70 0 -26.25(-5.03%)
Mar 30, 2015 505.89 528.47 490.87 521.95 0 +26.31(+5.31%)
Mar 27, 2015 481.17 499.37 475.08 495.64 0 +13.25(+2.75%)
Mar 26, 2015 487.36 491.81 478.82 482.39 0 -5.92(-1.21%)
Mar 25, 2015 495.38 506.75 487.48 488.31 0 -3.82(-0.78%)
Mar 24, 2015 480.65 496.84 475.19 492.13 0 +10.99(+2.28%)
Mar 23, 2015 466.98 485.43 461.98 481.14 0 +11.93(+2.54%)
Mar 20, 2015 445.72 471.99 440.48 469.20 0 +2.76(+0.59%)
Mar 19, 2015 452.38 467.52 450.85 466.45 0 +13.96(+3.08%)
Mar 18, 2015 438.61 454.98 433.88 452.49 0 +18.39(+4.24%)
Mar 17, 2015 432.29 440.25 424.45 434.11 0 -2.85(-0.65%)
Mar 16, 2015 424.24 440.82 416.40 436.95 0 +11.45(+2.69%)
Mar 13, 2015 430.98 430.98 419.95 425.50 0 -15.30(-3.47%)
Mar 12, 2015 427.76 443.41 421.01 440.80 0 +19.09(+4.53%)
Mar 11, 2015 414.54 430.65 409.19 421.72 0 +5.78(+1.39%)
Mar 10, 2015 420.24 423.55 405.24 415.94 0 -8.53(-2.01%)
Mar 09, 2015 438.60 441.11 422.90 424.47 0 -12.77(-2.92%)
Mar 06, 2015 442.40 448.70 434.96 437.24 0 -9.50(-2.13%)
Mar 05, 2015 444.64 452.62 439.39 446.74 0 +2.98(+0.67%)
Mar 04, 2015 442.91 446.90 438.23 443.76 0 +2.39(+0.54%)
Mar 03, 2015 443.72 451.02 434.87 441.37 0 -4.73(-1.06%)
Mar 02, 2015 443.49 449.43 437.04 446.10 0 +4.60(+1.04%)
Feb 27, 2015 444.62 450.18 439.25 441.49 0 -2.26(-0.51%)
Feb 26, 2015 442.28 446.71 433.06 443.76 0 +0.99(+0.22%)
Feb 25, 2015 448.85 456.81 441.56 442.77 0 -6.65(-1.48%)
Feb 24, 2015 450.60 455.95 442.63 449.41 0 +1.92(+0.43%)
Feb 23, 2015 450.69 455.30 442.50 447.49 0 -4.93(-1.09%)
Feb 20, 2015 458.09 460.88 446.69 452.42 0 -4.85(-1.06%)
Feb 19, 2015 447.39 462.32 445.48 457.27 0 +9.80(+2.19%)
Feb 18, 2015 443.31 448.92 436.58 447.47 0 +1.80(+0.40%)
Feb 17, 2015 444.78 449.26 433.67 445.66 0 +4.95(+1.12%)
Feb 13, 2015 440.71 440.71 440.71 440.71 0 +0.35(+0.08%)
Feb 12, 2015 441.21 443.42 434.45 440.37 0 -1.55(-0.35%)
Feb 11, 2015 450.83 453.42 441.02 441.92 0 -8.41(-1.87%)
Feb 10, 2015 451.77 459.57 441.72 450.33 0 +3.54(+0.79%)
Feb 09, 2015 454.12 461.59 444.92 446.79 0 -8.14(-1.79%)
Feb 06, 2015 455.03 458.76 451.28 454.93 0 +1.56(+0.34%)
Feb 05, 2015 452.20 466.25 449.73 453.37 0 +2.08(+0.46%)
Feb 04, 2015 435.48 458.90 433.61 451.30 0 +17.75(+4.09%)
Feb 03, 2015 434.76 438.91 427.01 433.54 0 +2.66(+0.62%)
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.