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 (%)
Oct 31, 2011 354.68 359.86 343.80 346.64 0 -14.86(-4.11%)
Oct 28, 2011 359.48 368.26 356.67 361.50 0 -5.06(-1.38%)
Oct 27, 2011 349.07 384.00 347.87 366.56 0 +22.57(+6.56%)
Oct 26, 2011 329.16 345.95 329.96 343.99 0 +12.26(+3.70%)
Oct 25, 2011 330.93 338.01 324.73 331.72 0 -4.85(-1.44%)
Oct 24, 2011 322.26 339.42 327.70 336.57 0 +8.44(+2.57%)
Oct 21, 2011 330.68 338.53 324.93 328.12 0 +1.71(+0.52%)
Oct 20, 2011 327.54 330.70 319.45 326.42 0 -1.58(-0.48%)
Oct 19, 2011 335.00 336.81 326.23 328.00 0 -7.31(-2.18%)
Oct 18, 2011 319.68 340.93 325.29 335.31 0 +7.80(+2.38%)
Oct 17, 2011 325.00 337.67 325.42 327.51 0 -8.57(-2.55%)
Oct 14, 2011 336.81 342.01 331.03 336.09 0 +3.87(+1.16%)
Oct 13, 2011 328.96 339.45 328.96 332.22 0 -7.57(-2.23%)
Oct 12, 2011 335.90 348.45 337.78 339.79 0 -0.10(-0.03%)
Oct 11, 2011 333.70 340.91 331.31 339.89 0 +2.70(+0.80%)
Oct 10, 2011 329.54 337.45 325.05 337.19 0 +12.08(+3.72%)
Oct 07, 2011 318.86 333.64 318.96 325.11 0 +4.15(+1.29%)
Oct 06, 2011 305.02 321.48 310.77 320.96 0 +9.43(+3.03%)
Oct 05, 2011 308.38 315.38 301.60 311.53 0 +4.67(+1.52%)
Oct 04, 2011 288.51 308.96 286.11 306.86 0 +13.63(+4.65%)
Oct 03, 2011 307.77 315.44 291.23 293.23 0 -20.57(-6.56%)
Sep 30, 2011 314.19 324.13 309.09 313.80 0 -5.69(-1.78%)
Sep 29, 2011 322.30 327.21 309.33 319.50 0 +2.20(+0.69%)
Sep 28, 2011 314.96 332.06 315.47 317.29 0 -4.00(-1.25%)
Sep 27, 2011 322.03 329.44 317.35 321.30 0 +7.11(+2.26%)
Sep 26, 2011 302.76 315.64 302.09 314.19 0 +6.56(+2.13%)
Sep 23, 2011 295.36 316.00 290.88 307.63 0 +8.74(+2.92%)
Sep 22, 2011 281.03 302.28 279.30 298.89 0 +9.39(+3.24%)
Sep 21, 2011 298.42 304.78 289.29 289.50 0 -12.86(-4.25%)
Sep 20, 2011 301.16 312.79 301.25 302.36 0 -2.75(-0.90%)
Sep 19, 2011 301.02 310.71 301.48 305.11 0 -9.98(-3.17%)
Sep 16, 2011 312.97 320.83 309.42 315.08 0 +3.86(+1.24%)
Sep 15, 2011 308.07 315.64 302.48 311.22 0 +5.35(+1.75%)
Sep 14, 2011 295.94 309.27 293.23 305.87 0 +9.31(+3.14%)
Sep 13, 2011 290.83 298.56 289.92 296.56 0 +6.30(+2.17%)
Sep 12, 2011 288.07 293.99 282.75 290.26 0 -1.12(-0.38%)
Sep 09, 2011 283.89 295.81 286.65 291.38 0 -3.68(-1.25%)
Sep 08, 2011 297.39 302.27 293.40 295.06 0 -4.69(-1.57%)
Sep 07, 2011 293.88 302.75 289.37 299.76 0 +9.94(+3.43%)
Sep 06, 2011 276.18 293.68 280.85 289.81 0 -1.37(-0.47%)
Sep 02, 2011 291.18 291.18 291.18 0 -14.42(-4.72%)
Sep 01, 2011 313.20 318.13 303.35 305.60 0 -9.44(-3.00%)
Aug 31, 2011 312.05 319.84 310.23 315.04 0 +5.01(+1.61%)
Aug 30, 2011 315.34 316.79 304.90 310.04 0 -9.59(-3.00%)
Aug 29, 2011 306.01 320.99 303.80 319.62 0 +12.93(+4.22%)
Aug 26, 2011 289.06 308.33 292.96 306.69 0 +7.48(+2.50%)
Aug 25, 2011 313.87 319.98 298.26 299.21 0 -13.02(-4.17%)
Aug 24, 2011 300.21 324.08 305.37 312.23 0 +2.70(+0.87%)
Aug 23, 2011 295.44 311.60 300.69 309.53 0 +8.14(+2.70%)
Aug 22, 2011 312.28 314.54 293.61 301.39 0 -3.73(-1.22%)
Aug 19, 2011 298.36 314.96 304.33 305.12 0 -6.45(-2.07%)
Aug 18, 2011 310.76 322.52 305.79 311.57 0 -16.16(-4.93%)
Aug 17, 2011 326.28 337.97 322.26 327.73 0 -3.88(-1.17%)
Aug 16, 2011 318.28 336.72 323.19 331.62 0 -1.58(-0.47%)
Aug 15, 2011 338.88 340.33 328.81 333.20 0 +3.10(+0.94%)
Aug 12, 2011 321.09 336.27 323.75 330.10 0 +0.98(+0.30%)
Aug 11, 2011 314.75 335.18 321.72 329.12 0 +7.74(+2.41%)
Aug 10, 2011 325.51 338.34 319.17 321.38 0 -20.65(-6.04%)
Aug 09, 2011 334.49 344.37 318.58 342.03 0 +16.88(+5.19%)
Aug 08, 2011 327.15 343.69 317.94 325.15 0 -21.05(-6.08%)
Aug 05, 2011 359.66 365.40 331.13 346.19 0 +0.59(+0.17%)
Aug 04, 2011 364.80 378.30 344.51 345.60 0 -34.12(-8.99%)
Aug 03, 2011 370.50 384.43 369.31 379.72 0 +2.16(+0.57%)
Aug 02, 2011 378.79 389.48 377.34 377.56 0 -12.27(-3.15%)
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.