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 (%)
Nov 30, 2009 552.26 560.65 537.25 544.83 0 -8.72(-1.57%)
Nov 27, 2009 537.71 560.33 533.32 553.55 0 -1.18(-0.21%)
Nov 25, 2009 554.72 554.72 554.72 0 +0.78(+0.14%)
Nov 24, 2009 554.17 566.10 547.72 553.95 0 -4.56(-0.82%)
Nov 23, 2009 555.33 571.38 550.24 558.51 0 +9.98(+1.82%)
Nov 20, 2009 553.02 559.96 540.36 548.53 0 -2.51(-0.45%)
Nov 19, 2009 565.42 572.55 545.13 551.04 0 -193.76(-26.01%)
Nov 18, 2009 740.21 759.70 727.53 744.80 0 +6.64(+0.90%)
Nov 17, 2009 749.28 760.03 726.80 738.16 0 -205.86(-21.81%)
Nov 16, 2009 926.41 955.96 916.79 944.02 0 -139.30(-12.86%)
Nov 13, 2009 1099 1106 1074 1083 0 -15.46(-1.41%)
Nov 12, 2009 1126 1141 1080 1099 0 -22.01(-1.96%)
Nov 11, 2009 1105 1140 1085 1121 0 +18.10(+1.64%)
Nov 10, 2009 1078 1115 1076 1103 0 +13.23(+1.21%)
Nov 09, 2009 1102 1114 1080 1089 0 +18.82(+1.76%)
Nov 06, 2009 1057 1082 1051 1071 0 +6.23(+0.59%)
Nov 05, 2009 1060 1079 1040 1064 0 +10.64(+1.01%)
Nov 04, 2009 1054 1083 1037 1054 0 +2.97(+0.28%)
Nov 03, 2009 1063 1076 1024 1051 0 -13.14(-1.24%)
Nov 02, 2009 1085 1129 1040 1064 0 -22.50(-2.07%)
Oct 30, 2009 1133 1150 1071 1086 0 -38.24(-3.40%)
Oct 29, 2009 1069 1138 1061 1125 0 +68.19(+6.45%)
Oct 28, 2009 1092 1105 1047 1056 0 -45.03(-4.09%)
Oct 27, 2009 1123 1131 1092 1102 0 -17.88(-1.60%)
Oct 26, 2009 1144 1166 1112 1119 0 -26.01(-2.27%)
Oct 23, 2009 1164 1172 1141 1145 0 -19.92(-1.71%)
Oct 22, 2009 1144 1174 1120 1165 0 +22.00(+1.92%)
Oct 21, 2009 1151 1177 1135 1143 0 -6.44(-0.56%)
Oct 20, 2009 1145 1159 1138 1150 0 -4.43(-0.38%)
Oct 19, 2009 1152 1175 1142 1154 0 -1.78(-0.15%)
Oct 16, 2009 1162 1183 1136 1156 0 -11.56(-0.99%)
Oct 15, 2009 1172 1195 1149 1168 0 -14.05(-1.19%)
Oct 14, 2009 1186 1204 1164 1182 0 +2.42(+0.21%)
Oct 13, 2009 1179 1196 1155 1179 0 -8.32(-0.70%)
Oct 12, 2009 1217 1227 1179 1187 0 -11.33(-0.95%)
Oct 09, 2009 1181 1213 1175 1199 0 +19.54(+1.66%)
Oct 08, 2009 1172 1192 1159 1179 0 +20.66(+1.78%)
Oct 07, 2009 1132 1169 1128 1159 0 +29.22(+2.59%)
Oct 06, 2009 1136 1156 1117 1129 0 +0.44(+0.04%)
Oct 05, 2009 1101 1145 1093 1129 0 +20.74(+1.87%)
Oct 02, 2009 1072 1116 1072 1108 0 +10.22(+0.93%)
Oct 01, 2009 1111 1123 1079 1098 0 -6.58(-0.60%)
Sep 30, 2009 1098 1119 1084 1105 0 -0.83(-0.08%)
Sep 29, 2009 1102 1126 1090 1105 0 -6.88(-0.62%)
Sep 28, 2009 1082 1120 1075 1112 0 +31.90(+2.95%)
Sep 25, 2009 1087 1097 1072 1080 0 -21.01(-1.91%)
Sep 24, 2009 1113 1126 1093 1101 0 -10.68(-0.96%)
Sep 23, 2009 1112 1131 1099 1112 0 -8.14(-0.73%)
Sep 22, 2009 1118 1143 1113 1120 0 -1.72(-0.15%)
Sep 21, 2009 1113 1145 1101 1122 0 -7.65(-0.68%)
Sep 18, 2009 1092 1136 1089 1130 0 +27.24(+2.47%)
Sep 17, 2009 1098 1126 1088 1102 0 +30.74(+2.87%)
Sep 16, 2009 1076 1106 1061 1072 0 -10.49(-0.97%)
Sep 15, 2009 1084 1091 1066 1082 0 -1.93(-0.18%)
Sep 14, 2009 1068 1090 1064 1084 0 -0.50(-0.05%)
Sep 11, 2009 1083 1102 1070 1085 0 +2.55(+0.24%)
Sep 10, 2009 1070 1090 1060 1082 0 +10.18(+0.95%)
Sep 09, 2009 1067 1087 1055 1072 0 +8.28(+0.78%)
Sep 08, 2009 1094 1108 1045 1064 0 -29.29(-2.68%)
Sep 04, 2009 1093 1093 1093 0 +9.75(+0.90%)
Sep 03, 2009 1026 1088 1018 1083 0 +57.65(+5.62%)
Sep 02, 2009 1027 1043 1011 1025 0 -6.31(-0.61%)
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.