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 31, 2012 509.15 509.15 509.15 0 +10.22(+2.05%)
Aug 30, 2012 500.13 505.06 497.38 498.93 0 -7.87(-1.55%)
Aug 29, 2012 505.01 511.15 504.24 506.80 0 -0.70(-0.14%)
Aug 27, 2012 505.35 513.13 503.02 507.50 0 +0.98(+0.19%)
Aug 24, 2012 497.78 507.27 493.97 506.52 0 +5.27(+1.05%)
Aug 23, 2012 498.92 502.86 494.62 501.25 0 +0.07(+0.01%)
Aug 22, 2012 495.43 506.40 492.68 501.18 0 +4.50(+0.91%)
Aug 21, 2012 502.58 507.56 495.55 496.68 0 -4.99(-0.99%)
Aug 20, 2012 502.54 506.84 498.18 501.67 0 -2.75(-0.54%)
Aug 17, 2012 503.29 512.12 500.47 504.41 0 -1.64(-0.32%)
Aug 16, 2012 506.04 509.05 499.91 506.06 0 -0.93(-0.18%)
Aug 15, 2012 505.81 512.14 503.50 506.99 0 +1.53(+0.30%)
Aug 14, 2012 514.31 520.50 503.45 505.46 0 -9.86(-1.91%)
Aug 13, 2012 508.69 517.41 506.51 515.32 0 +2.32(+0.45%)
Aug 11, 2012 508.25 518.04 503.14 513.01 0 +0.00(+0.00%)
Aug 10, 2012 508.25 518.04 503.14 513.01 0 -6.32(-1.22%)
Aug 09, 2012 531.80 538.77 512.86 519.32 0 -20.70(-3.83%)
Aug 08, 2012 498.63 542.45 490.99 540.02 0 +132.79(+32.61%)
Aug 07, 2012 400.95 407.60 399.45 407.24 0 +6.10(+1.52%)
Aug 06, 2012 400.70 408.58 394.70 401.13 0 +0.82(+0.21%)
Aug 03, 2012 394.83 404.94 393.18 400.31 0 +7.86(+2.00%)
Aug 02, 2012 395.82 401.24 384.82 392.45 0 -5.77(-1.45%)
Aug 01, 2012 403.54 407.43 396.04 398.21 0 -6.33(-1.57%)
Jul 31, 2012 400.64 406.83 397.90 404.55 0 +1.90(+0.47%)
Jul 30, 2012 401.42 404.85 395.60 402.65 0 +0.15(+0.04%)
Jul 27, 2012 401.78 408.86 397.49 402.50 0 +0.77(+0.19%)
Jul 26, 2012 400.21 405.19 394.62 401.73 0 +5.19(+1.31%)
Jul 25, 2012 400.37 405.69 393.74 396.54 0 -3.38(-0.85%)
Jul 24, 2012 408.30 414.04 396.60 399.92 0 -9.97(-2.43%)
Jul 23, 2012 393.87 413.96 392.47 409.89 0 +10.48(+2.62%)
Jul 20, 2012 410.43 412.79 396.81 399.41 0 -14.33(-3.46%)
Jul 19, 2012 423.77 425.43 409.93 413.74 0 -10.85(-2.55%)
Jul 18, 2012 433.55 439.82 420.63 424.59 0 -9.65(-2.22%)
Jul 17, 2012 438.89 444.30 429.47 434.24 0 -1.62(-0.37%)
Jul 16, 2012 461.25 463.65 433.17 435.86 0 -30.63(-6.57%)
Jul 14, 2012 462.09 467.51 451.06 466.48 0 +0.00(+0.00%)
Jul 13, 2012 462.09 467.51 451.06 466.48 0 -3.81(-0.81%)
Jul 12, 2012 472.84 478.33 466.72 470.29 0 -5.16(-1.08%)
Jul 11, 2012 501.27 504.50 466.16 475.45 0 -26.00(-5.19%)
Jul 10, 2012 499.18 510.72 495.46 501.45 0 +3.16(+0.63%)
Jul 09, 2012 519.49 522.94 494.50 498.29 0 -22.55(-4.33%)
Jul 06, 2012 513.25 522.98 509.75 520.83 0 +1.87(+0.36%)
Jul 05, 2012 523.38 526.30 511.63 518.97 0 -6.90(-1.31%)
Jul 03, 2012 525.87 525.87 525.87 0 +5.25(+1.01%)
Jul 02, 2012 519.37 526.74 513.43 520.62 0 -4.81(-0.92%)
Jun 30, 2012 519.59 527.10 512.34 525.43 0 -0.47(-0.09%)
Jun 29, 2012 519.59 527.10 512.34 525.90 0 +15.05(+2.95%)
Jun 28, 2012 505.13 512.68 499.62 510.85 0 +1.29(+0.25%)
Jun 27, 2012 510.81 515.45 503.32 509.56 0 -1.65(-0.32%)
Jun 26, 2012 510.93 516.87 505.27 511.21 0 -1.39(-0.27%)
Jun 25, 2012 502.58 517.73 498.64 512.60 0 +3.11(+0.61%)
Jun 22, 2012 509.89 516.40 500.11 509.49 0 -0.53(-0.10%)
Jun 21, 2012 518.15 522.82 507.64 510.02 0 -4.87(-0.95%)
Jun 20, 2012 506.38 515.90 501.74 514.89 0 +8.62(+1.70%)
Jun 19, 2012 505.16 513.76 500.29 506.28 0 +0.57(+0.11%)
Jun 18, 2012 495.67 510.13 494.15 505.71 0 +7.09(+1.42%)
Jun 15, 2012 502.90 507.95 492.41 498.63 0 -4.81(-0.95%)
Jun 14, 2012 493.56 506.59 491.76 503.43 0 +9.50(+1.92%)
Jun 13, 2012 492.23 501.41 489.92 493.94 0 -0.93(-0.19%)
Jun 12, 2012 497.92 501.18 485.81 494.87 0 +0.86(+0.17%)
Jun 11, 2012 500.63 506.15 493.19 494.01 0 -4.38(-0.88%)
Jun 08, 2012 496.05 501.86 491.60 498.38 0 +0.35(+0.07%)
Jun 07, 2012 497.62 507.46 492.98 498.03 0 +0.84(+0.17%)
Jun 06, 2012 481.19 498.15 479.91 497.20 0 +17.58(+3.66%)
Jun 05, 2012 475.56 481.36 470.08 479.62 0 +3.98(+0.84%)
Jun 04, 2012 475.70 481.05 465.53 475.64 0 +2.22(+0.47%)
Jun 02, 2012 476.11 485.26 469.04 473.42 0 +0.00(+0.00%)
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.