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%)
Feb 02, 2015 428.25 434.26 418.54 430.88 0 +5.26(+1.24%)
Jan 30, 2015 446.40 448.69 423.91 425.62 0 -20.44(-4.58%)
Jan 29, 2015 441.99 447.37 433.15 446.05 0 +5.84(+1.33%)
Jan 28, 2015 445.27 452.62 433.74 440.21 0 -3.14(-0.71%)
Jan 27, 2015 448.10 450.13 436.80 443.35 0 -2.05(-0.46%)
Jan 26, 2015 437.41 452.68 431.78 445.40 0 +8.63(+1.97%)
Jan 23, 2015 435.08 445.48 406.50 436.77 0 +2.88(+0.66%)
Jan 22, 2015 424.42 440.60 411.51 433.90 0 +12.24(+2.90%)
Jan 21, 2015 424.28 427.69 418.44 421.66 0 -3.18(-0.75%)
Jan 20, 2015 427.88 442.18 419.70 424.84 0 -3.83(-0.89%)
Jan 16, 2015 415.31 430.61 414.54 428.67 0 +10.82(+2.59%)
Jan 15, 2015 417.92 417.92 417.09 417.85 0 -6.98(-1.64%)
Jan 14, 2015 427.62 433.12 416.93 424.83 0 -5.10(-1.19%)
Jan 13, 2015 429.93 429.93 429.93 429.93 0 +7.87(+1.87%)
Jan 12, 2015 435.72 441.26 416.01 422.06 0 -11.91(-2.74%)
Jan 09, 2015 434.43 439.77 430.19 433.97 0 -1.37(-0.31%)
Jan 08, 2015 430.35 441.27 421.93 435.33 0 +8.05(+1.88%)
Jan 07, 2015 429.11 432.40 418.46 427.28 0 +3.95(+0.93%)
Jan 06, 2015 433.24 437.08 419.88 423.33 0 -6.21(-1.45%)
Jan 05, 2015 434.83 441.92 423.55 429.55 0 -3.34(-0.77%)
Jan 02, 2015 453.31 454.63 428.67 432.89 0 -24.22(-5.30%)
Dec 31, 2014 457.11 457.11 457.11 457.11 0 +22.76(+5.24%)
Dec 30, 2014 428.30 436.03 426.52 434.35 0 +1.52(+0.35%)
Dec 29, 2014 423.74 434.78 420.37 432.83 0 +10.02(+2.37%)
Dec 26, 2014 419.62 426.24 415.36 422.81 0 +2.37(+0.56%)
Dec 24, 2014 420.44 420.44 420.44 420.44 0 +2.78(+0.67%)
Dec 23, 2014 417.56 420.63 411.63 417.65 0 +5.07(+1.23%)
Dec 22, 2014 409.24 416.64 404.62 412.58 0 +3.56(+0.87%)
Dec 19, 2014 431.62 431.62 404.35 409.03 0 -22.14(-5.14%)
Dec 18, 2014 432.55 438.14 414.88 431.17 0 +4.96(+1.16%)
Dec 17, 2014 413.58 430.28 410.06 426.21 0 +13.35(+3.23%)
Dec 16, 2014 412.87 415.56 412.87 412.87 0 -7.56(-1.80%)
Dec 15, 2014 432.20 438.81 415.38 420.43 0 -2.10(-0.50%)
Dec 12, 2014 426.22 430.72 418.71 422.53 0 -8.93(-2.07%)
Dec 11, 2014 431.60 437.04 428.49 431.45 0 +1.76(+0.41%)
Dec 10, 2014 439.70 447.66 424.98 429.70 0 -13.34(-3.01%)
Dec 09, 2014 428.48 444.17 418.69 443.04 0 +13.75(+3.20%)
Dec 08, 2014 433.44 438.81 422.75 429.29 0 -4.94(-1.14%)
Dec 05, 2014 428.37 439.28 424.90 434.23 0 +6.85(+1.60%)
Dec 04, 2014 428.58 433.98 424.14 427.38 0 -2.85(-0.66%)
Dec 03, 2014 428.99 412.66 394.99 430.23 0 +7.08(+1.67%)
Dec 02, 2014 422.48 428.94 410.86 423.15 0 +7.04(+1.69%)
Dec 01, 2014 428.47 422.45 390.98 416.11 0 -11.04(-2.58%)
Nov 28, 2014 433.09 439.18 423.09 427.15 0 -5.49(-1.27%)
Nov 26, 2014 432.64 432.64 432.64 432.64 0 +0.93(+0.22%)
Nov 25, 2014 442.87 444.60 428.52 431.71 0 -11.84(-2.67%)
Nov 24, 2014 433.53 427.95 413.54 443.55 0 +12.63(+2.93%)
Nov 21, 2014 422.71 437.02 417.77 430.92 0 +14.70(+3.53%)
Nov 20, 2014 416.77 421.04 412.87 416.21 0 -0.04(-0.01%)
Nov 19, 2014 428.61 430.22 414.06 416.26 0 -13.53(-3.15%)
Nov 18, 2014 423.07 440.50 422.60 429.79 0 +7.73(+1.83%)
Nov 17, 2014 431.90 442.27 418.77 422.06 0 -13.57(-3.11%)
Nov 14, 2014 436.99 445.22 431.82 435.63 0 -2.58(-0.59%)
Nov 13, 2014 454.95 457.14 435.38 438.20 0 -19.97(-4.36%)
Nov 12, 2014 449.39 463.54 443.24 458.17 0 +6.37(+1.41%)
Nov 11, 2014 472.28 474.38 436.58 451.81 0 -22.25(-4.69%)
Nov 10, 2014 449.35 476.45 445.01 474.06 0 +19.27(+4.24%)
Nov 07, 2014 447.73 455.99 438.70 454.79 0 +4.08(+0.91%)
Nov 06, 2014 444.61 454.65 434.08 450.71 0 +3.77(+0.84%)
Nov 05, 2014 439.58 451.58 433.68 446.94 0 +6.96(+1.58%)
Nov 04, 2014 430.16 443.18 427.86 439.98 0 +3.74(+0.86%)
Nov 03, 2014 441.47 448.10 420.33 436.24 0 -6.69(-1.51%)
Oct 31, 2014 437.17 444.63 425.38 442.93 0 +9.75(+2.25%)
Oct 30, 2014 419.93 435.79 411.95 433.18 0 +12.34(+2.93%)
Oct 28, 2014 407.98 421.78 401.89 420.84 0 +14.63(+3.60%)
Oct 27, 2014 403.02 406.27 399.34 406.20 0 +0.10(+0.02%)
Oct 24, 2014 397.59 411.99 396.40 406.10 0 +13.07(+3.32%)
Oct 23, 2014 395.53 396.10 386.14 393.04 0 -7.83(-1.95%)
Oct 21, 2014 415.85 430.19 396.37 400.87 0 -7.39(-1.81%)
Oct 20, 2014 386.33 413.60 384.35 408.26 0 +22.20(+5.75%)
Oct 17, 2014 386.07 386.07 386.07 386.07 0 +4.84(+1.27%)
Oct 16, 2014 366.76 385.01 366.67 381.22 0 +8.93(+2.40%)
Oct 15, 2014 360.08 376.18 357.00 372.29 0 +7.46(+2.05%)
Oct 14, 2014 363.10 367.16 354.08 364.83 0 +9.51(+2.68%)
Oct 13, 2014 347.83 363.94 345.00 355.32 0 +3.81(+1.08%)
Oct 10, 2014 343.83 357.33 343.83 351.51 0 +13.09(+3.87%)
Oct 09, 2014 342.24 352.29 335.81 338.42 0 -13.33(-3.79%)
Oct 08, 2014 342.52 357.73 336.37 351.74 0 +4.46(+1.28%)
Oct 07, 2014 351.32 354.64 345.67 347.29 0 -6.17(-1.75%)
Oct 06, 2014 353.98 365.13 352.30 353.46 0 -0.09(-0.02%)
Oct 03, 2014 352.21 359.84 349.48 353.55 0 +6.74(+1.94%)
Oct 02, 2014 334.47 351.05 332.09 346.81 0 +13.37(+4.01%)
Oct 01, 2014 339.21 344.42 328.71 333.44 0 -8.23(-2.41%)
Sep 30, 2014 355.17 356.32 340.19 341.67 0 -12.85(-3.63%)
Sep 29, 2014 353.21 363.67 350.52 354.52 0 -6.98(-1.93%)
Sep 26, 2014 354.68 366.66 352.10 361.50 0 +7.98(+2.26%)
Sep 25, 2014 367.85 368.68 352.42 353.52 0 -10.69(-2.94%)
Sep 19, 2014 379.31 380.64 362.72 364.21 0 -15.33(-4.04%)
Sep 18, 2014 378.35 386.41 373.90 379.54 0 +2.31(+0.61%)
Sep 17, 2014 379.60 385.18 371.70 377.23 0 -1.96(-0.52%)
Sep 16, 2014 381.50 389.39 378.12 379.19 0 -3.47(-0.91%)
Sep 15, 2014 380.57 391.99 379.95 382.66 0 +1.21(+0.32%)
Sep 12, 2014 393.16 394.13 380.64 381.45 0 -11.04(-2.81%)
Sep 11, 2014 390.84 395.95 389.85 392.49 0 +4.99(+1.29%)
Sep 10, 2014 380.84 391.58 375.88 387.50 0 +13.09(+3.50%)
Sep 09, 2014 381.50 383.69 372.76 374.41 0 -6.88(-1.80%)
Sep 08, 2014 367.94 389.18 368.46 381.29 0 +12.80(+3.47%)
Sep 05, 2014 359.81 370.37 359.62 368.49 0 +6.46(+1.78%)
Sep 04, 2014 358.78 367.13 357.42 362.03 0 +1.00(+0.28%)
Sep 03, 2014 372.51 374.23 359.64 361.02 0 -8.99(-2.43%)
Sep 02, 2014 375.49 377.22 366.90 370.01 0 -5.55(-1.48%)
Aug 29, 2014 375.56 375.56 375.56 0 +2.88(+0.77%)
Aug 28, 2014 372.82 377.98 370.23 372.68 0 -2.70(-0.72%)
Aug 27, 2014 376.13 379.36 370.23 375.38 0 -1.94(-0.51%)
Aug 26, 2014 379.81 380.98 371.12 377.32 0 -1.96(-0.52%)
Aug 25, 2014 380.53 382.50 375.82 379.28 0 +1.75(+0.46%)
Aug 22, 2014 376.68 382.95 374.93 377.53 0 +1.44(+0.38%)
Aug 21, 2014 380.20 382.26 372.46 376.09 0 -6.20(-1.62%)
Aug 20, 2014 383.33 385.67 376.86 382.29 0 -2.49(-0.65%)
Aug 19, 2014 387.13 392.22 383.01 384.78 0 +0.35(+0.09%)
Aug 18, 2014 395.06 395.93 381.16 384.43 0 -8.65(-2.20%)
Aug 15, 2014 382.58 397.93 376.24 393.08 0 +14.32(+3.78%)
Aug 14, 2014 378.36 380.15 373.31 378.76 0 +1.86(+0.49%)
Aug 13, 2014 370.24 379.42 365.17 376.90 0 +6.21(+1.68%)
Aug 12, 2014 372.38 377.71 359.08 370.69 0 -4.23(-1.13%)
Aug 11, 2014 381.12 387.46 366.14 374.92 0 -1.20(-0.32%)
Aug 08, 2014 372.08 376.60 372.13 376.12 0 +2.37(+0.63%)
Aug 07, 2014 377.48 366.94 372.21 373.75 0 +37.07(+11.01%)
Aug 06, 2014 330.25 342.44 331.56 336.69 0 +1.72(+0.51%)
Aug 05, 2014 332.53 342.13 333.89 334.96 0 -1.30(-0.39%)
Aug 04, 2014 335.04 345.19 334.97 336.26 0 +1.34(+0.40%)
Aug 01, 2014 337.51 341.53 334.40 334.92 0 -3.40(-1.00%)
Jul 31, 2014 345.60 346.99 333.99 338.32 0 -26.36(-7.23%)
Jul 23, 2014 365.30 371.49 359.78 364.68 0 -2.66(-0.72%)
Jul 22, 2014 356.81 372.15 347.47 367.34 0 +10.49(+2.94%)
Jul 21, 2014 348.95 364.87 347.47 356.85 0 +4.81(+1.37%)
Jul 18, 2014 350.87 360.09 350.12 352.03 0 -2.78(-0.78%)
Jul 17, 2014 363.80 366.12 352.47 354.81 0 -12.70(-3.46%)
Jul 16, 2014 366.47 376.49 363.55 367.51 0 +1.24(+0.34%)
Jul 15, 2014 375.91 377.92 362.02 366.27 0 -10.76(-2.86%)
Jul 14, 2014 377.19 380.34 372.37 377.04 0 +1.44(+0.38%)
Jul 11, 2014 369.80 384.93 369.57 375.60 0 +4.14(+1.12%)
Jul 10, 2014 370.03 377.01 366.96 371.46 0 -9.68(-2.54%)
Jul 09, 2014 376.02 383.48 371.88 381.14 0 +3.03(+0.80%)
Jul 08, 2014 381.03 384.08 373.32 378.10 0 -4.69(-1.23%)
Jul 07, 2014 385.51 388.69 380.19 382.79 0 -11.82(-2.99%)
Jul 03, 2014 394.61 394.61 394.61 0 +10.96(+2.86%)
Jul 02, 2014 378.36 389.60 377.25 383.65 0 +0.82(+0.21%)
Jul 01, 2014 375.89 374.83 376.04 382.83 0 +8.28(+2.21%)
Jun 30, 2014 368.84 378.86 370.05 374.55 0 +0.73(+0.20%)
Jun 27, 2014 369.40 376.26 366.33 373.82 0 +0.48(+0.13%)
Jun 26, 2014 378.74 383.17 371.30 373.33 0 -7.92(-2.08%)
Jun 25, 2014 379.09 383.05 377.76 381.25 0 -3.01(-0.78%)
Jun 24, 2014 381.09 388.28 377.70 384.26 0 +1.01(+0.26%)
Jun 23, 2014 375.79 389.23 371.14 383.25 0 +7.06(+1.88%)
Jun 20, 2014 367.05 377.07 366.22 376.19 0 +9.94(+2.71%)
Jun 19, 2014 372.19 374.14 363.81 366.25 0 -6.13(-1.65%)
Jun 18, 2014 373.29 381.77 364.96 372.37 0 -2.01(-0.54%)
Jun 17, 2014 369.76 380.65 365.02 374.38 0 +19.12(+5.38%)
Jun 16, 2014 345.04 364.62 343.79 355.26 0 +7.56(+2.17%)
Jun 13, 2014 340.57 357.66 337.53 347.70 0 +6.89(+2.02%)
Jun 12, 2014 334.14 344.27 327.13 340.81 0 +1.91(+0.56%)
Jun 11, 2014 331.93 341.35 324.60 338.90 0 +5.13(+1.54%)
Jun 10, 2014 340.46 343.60 328.25 333.77 0 -7.97(-2.33%)
Jun 06, 2014 336.14 344.47 326.66 341.74 0 +8.09(+2.42%)
Jun 05, 2014 321.05 336.99 320.13 333.65 0 +12.23(+3.81%)
Jun 04, 2014 321.96 323.08 317.21 321.42 0 +0.11(+0.03%)
Jun 03, 2014 315.73 324.56 313.81 321.31 0 +3.16(+0.99%)
Jun 02, 2014 330.83 331.69 316.71 318.14 0 -11.63(-3.53%)
May 30, 2014 330.55 334.50 328.54 329.78 0 -0.70(-0.21%)
May 29, 2014 334.14 339.72 323.88 330.48 0 -2.49(-0.75%)
May 28, 2014 331.58 337.83 330.90 332.97 0 +1.71(+0.52%)
May 27, 2014 330.62 336.95 323.85 331.26 0 +1.66(+0.50%)
May 23, 2014 329.60 329.60 329.60 0 +12.84(+4.05%)
May 22, 2014 320.00 322.19 314.08 316.76 0 -3.61(-1.13%)
May 21, 2014 317.20 328.02 310.53 320.37 0 +5.24(+1.66%)
May 20, 2014 330.88 335.50 309.67 315.13 0 -16.59(-5.00%)
May 19, 2014 323.41 336.38 316.36 331.72 0 +5.08(+1.56%)
May 16, 2014 322.22 327.29 320.84 326.64 0 +4.04(+1.25%)
May 15, 2014 327.46 333.59 317.82 322.60 0 -8.94(-2.70%)
May 14, 2014 339.52 343.68 328.19 331.54 0 -9.99(-2.92%)
May 13, 2014 342.65 364.89 336.08 341.53 0 -6.57(-1.89%)
May 12, 2014 334.62 351.03 334.80 348.10 0 +15.06(+4.52%)
May 09, 2014 319.01 334.31 316.47 333.04 0 +9.37(+2.90%)
May 08, 2014 327.29 334.11 317.32 323.66 0 -10.49(-3.14%)
May 07, 2014 340.33 340.95 328.52 334.15 0 -8.30(-2.42%)
May 06, 2014 343.62 347.85 341.44 342.45 0 -3.26(-0.94%)
May 05, 2014 349.54 353.68 342.75 345.71 0 -6.15(-1.75%)
May 02, 2014 347.06 358.80 341.36 351.86 0 +6.82(+1.98%)
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.