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 29, 2008 1591 1623 1560 1595 0 -11.29(-0.70%)
Aug 28, 2008 1610 1684 1574 1607 0 -35.88(-2.18%)
Aug 27, 2008 1600 1662 1588 1642 0 +57.97(+3.66%)
Aug 26, 2008 1569 1610 1503 1584 0 +24.51(+1.57%)
Aug 25, 2008 1587 1609 1549 1560 0 -34.89(-2.19%)
Aug 22, 2008 1565 1612 1547 1595 0 +38.66(+2.48%)
Aug 21, 2008 1581 1603 1524 1556 0 -40.76(-2.55%)
Aug 20, 2008 1567 1628 1551 1597 0 +36.85(+2.36%)
Aug 19, 2008 1598 1614 1530 1560 0 -64.97(-4.00%)
Aug 18, 2008 1646 1688 1618 1625 0 -18.25(-1.11%)
Aug 15, 2008 1639 1678 1612 1643 0 +1.92(+0.12%)
Aug 14, 2008 1596 1659 1576 1641 0 +25.42(+1.57%)
Aug 13, 2008 1624 1636 1595 1616 0 -14.36(-0.88%)
Aug 12, 2008 1612 1654 1596 1630 0 +6.54(+0.40%)
Aug 11, 2008 1528 1639 1500 1624 0 +102.52(+6.74%)
Aug 08, 2008 1506 1575 1454 1521 0 +11.61(+0.77%)
Aug 07, 2008 1523 1544 1470 1510 0 -21.76(-1.42%)
Aug 06, 2008 1472 1562 1457 1531 0 -16.78(-1.08%)
Aug 05, 2008 1493 1561 1484 1548 0 +63.46(+4.27%)
Aug 04, 2008 1492 1549 1432 1485 0 -44.66(-2.92%)
Aug 01, 2008 1578 1599 1505 1529 0 -64.46(-4.04%)
Jul 31, 2008 1594 1607 1570 1594 0 -11.38(-0.71%)
Jul 30, 2008 1575 1630 1542 1605 0 +43.93(+2.81%)
Jul 29, 2008 1561 1585 1527 1561 0 +25.85(+1.68%)
Jul 28, 2008 1554 1583 1514 1535 0 -21.90(-1.41%)
Jul 25, 2008 1604 1620 1538 1557 0 -41.10(-2.57%)
Jul 24, 2008 1572 1630 1563 1598 0 +19.46(+1.23%)
Jul 23, 2008 1536 1596 1526 1579 0 +40.23(+2.61%)
Jul 22, 2008 1508 1544 1486 1539 0 +22.57(+1.49%)
Jul 21, 2008 1513 1625 1505 1516 0 -15.50(-1.01%)
Jul 18, 2008 1525 1566 1478 1532 0 +29.72(+1.98%)
Jul 17, 2008 1497 1522 1471 1502 0 +4.80(+0.32%)
Jul 16, 2008 1440 1507 1424 1497 0 +42.84(+2.95%)
Jul 15, 2008 1450 1480 1412 1454 0 -5.08(-0.35%)
Jul 14, 2008 1463 1499 1430 1459 0 +0.74(+0.05%)
Jul 11, 2008 1445 1481 1413 1459 0 +5.05(+0.35%)
Jul 10, 2008 1475 1486 1434 1454 0 -17.56(-1.19%)
Jul 09, 2008 1520 1536 1468 1471 0 -28.38(-1.89%)
Jul 08, 2008 1487 1503 1455 1500 0 +43.66(+3.00%)
Jul 07, 2008 1477 1496 1439 1456 0 -4.20(-0.29%)
Jul 04, 2008 1519 1532 1450 1460 0 +0.00(+0.00%)
Jul 03, 2008 1519 1532 1450 1460 0 -47.75(-3.17%)
Jul 02, 2008 1519 1543 1495 1508 0 -20.76(-1.36%)
Jul 01, 2008 1541 1549 1498 1529 0 -32.62(-2.09%)
Jun 30, 2008 1580 1611 1548 1561 0 -22.75(-1.44%)
Jun 27, 2008 1579 1618 1550 1584 0 +2.87(+0.18%)
Jun 26, 2008 1622 1630 1571 1581 0 -38.59(-2.38%)
Jun 25, 2008 1626 1656 1585 1620 0 +57.88(+3.71%)
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.