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 (%)
Feb 28, 2011 617.55 623.50 611.14 616.18 0 +3.72(+0.61%)
Feb 25, 2011 607.14 614.98 605.22 612.46 0 +5.56(+0.92%)
Feb 24, 2011 603.90 613.50 602.48 606.90 0 +0.38(+0.06%)
Feb 23, 2011 603.58 611.15 601.72 606.52 0 +1.74(+0.29%)
Feb 22, 2011 605.88 614.45 602.03 604.78 0 -6.31(-1.03%)
Feb 18, 2011 611.09 611.09 611.09 0 -1.06(-0.17%)
Feb 17, 2011 606.58 616.74 603.49 612.15 0 +1.95(+0.32%)
Feb 16, 2011 593.61 618.55 589.37 610.20 0 +8.96(+1.49%)
Feb 15, 2011 601.77 605.14 598.44 601.24 0 -1.78(-0.29%)
Feb 14, 2011 604.02 609.20 600.39 603.02 0 -1.67(-0.28%)
Feb 11, 2011 599.32 606.34 595.67 604.68 0 -1.78(-0.29%)
Feb 10, 2011 609.99 614.87 603.02 606.46 0 -5.41(-0.88%)
Feb 09, 2011 614.76 617.62 608.82 611.88 0 -4.78(-0.77%)
Feb 08, 2011 612.25 618.78 611.22 616.65 0 +0.64(+0.10%)
Feb 07, 2011 616.50 621.08 612.39 616.01 0 -0.26(-0.04%)
Feb 04, 2011 617.68 627.55 612.56 616.27 0 -3.27(-0.53%)
Feb 03, 2011 620.06 621.83 614.20 619.54 0 -1.83(-0.29%)
Feb 02, 2011 620.21 624.86 618.17 621.37 0 -1.97(-0.32%)
Feb 01, 2011 617.30 625.01 616.54 623.35 0 +5.84(+0.95%)
Jan 31, 2011 614.11 620.15 613.10 617.51 0 +3.60(+0.59%)
Jan 28, 2011 623.45 625.69 613.13 613.91 0 -10.51(-1.68%)
Jan 27, 2011 622.91 626.76 620.85 624.42 0 +2.12(+0.34%)
Jan 26, 2011 622.78 626.87 618.81 622.31 0 -1.52(-0.24%)
Jan 25, 2011 620.24 625.54 617.30 623.83 0 +2.90(+0.47%)
Jan 24, 2011 622.17 631.40 615.45 620.93 0 +0.67(+0.11%)
Jan 21, 2011 620.07 625.11 614.56 620.26 0 +6.36(+1.04%)
Jan 20, 2011 609.66 617.62 608.28 613.91 0 +2.59(+0.42%)
Jan 19, 2011 619.15 624.18 607.11 611.31 0 -10.70(-1.72%)
Jan 18, 2011 627.03 628.41 619.09 622.01 0 -3.95(-0.63%)
Jan 14, 2011 625.96 625.96 625.96 0 -0.54(-0.09%)
Jan 13, 2011 623.61 629.15 620.62 626.50 0 +2.88(+0.46%)
Jan 12, 2011 623.84 629.13 618.11 623.62 0 +3.55(+0.57%)
Jan 11, 2011 623.27 627.56 615.61 620.07 0 -0.93(-0.15%)
Jan 10, 2011 625.39 629.33 614.69 621.00 0 -5.03(-0.80%)
Jan 07, 2011 612.84 632.61 605.54 626.03 0 +8.70(+1.41%)
Jan 06, 2011 619.90 628.02 614.05 617.33 0 -6.08(-0.98%)
Jan 05, 2011 627.25 632.41 620.40 623.41 0 -4.40(-0.70%)
Jan 04, 2011 614.74 638.32 602.60 627.81 0 +16.58(+2.71%)
Jan 03, 2011 612.36 626.52 604.38 611.24 0 +5.12(+0.85%)
Dec 31, 2010 601.32 608.83 598.98 606.11 0 +3.62(+0.60%)
Dec 30, 2010 601.67 604.01 597.90 602.50 0 +0.23(+0.04%)
Dec 29, 2010 600.66 607.01 599.03 602.27 0 +2.09(+0.35%)
Dec 28, 2010 600.52 605.12 596.45 600.17 0 -0.85(-0.14%)
Dec 27, 2010 599.34 603.73 596.12 601.02 0 +1.80(+0.30%)
Dec 23, 2010 595.40 602.06 590.39 599.22 0 +0.50(+0.08%)
Dec 22, 2010 594.66 602.94 592.45 598.72 0 +2.92(+0.49%)
Dec 21, 2010 592.84 599.40 590.66 595.81 0 +3.95(+0.67%)
Dec 20, 2010 593.39 596.17 589.18 591.86 0 +1.90(+0.32%)
Dec 17, 2010 591.61 594.02 586.38 589.95 0 -0.80(-0.14%)
Dec 16, 2010 587.04 592.93 586.06 590.75 0 +3.07(+0.52%)
Dec 15, 2010 587.29 592.47 585.69 587.69 0 +1.17(+0.20%)
Dec 14, 2010 587.62 592.08 581.61 586.51 0 -6.24(-1.05%)
Dec 10, 2010 584.78 595.99 580.23 592.76 0 +6.31(+1.08%)
Dec 09, 2010 576.20 589.42 569.06 586.45 0 +13.67(+2.39%)
Dec 08, 2010 571.73 578.71 568.15 572.78 0 -1.56(-0.27%)
Dec 07, 2010 578.72 584.59 568.56 574.34 0 +0.34(+0.06%)
Dec 06, 2010 565.39 579.36 562.24 574.00 0 +6.42(+1.13%)
Dec 03, 2010 559.03 572.01 557.40 567.58 0 +5.06(+0.90%)
Dec 02, 2010 571.60 576.04 554.36 562.52 0 +83.11(+17.34%)
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.