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 26, 2010 554.94 557.67 540.60 546.28 0 -9.88(-1.78%)
Feb 25, 2010 557.90 567.45 548.53 556.15 0 -13.32(-2.34%)
Feb 24, 2010 569.26 576.65 555.20 569.47 0 +3.63(+0.64%)
Feb 23, 2010 563.68 573.62 555.98 565.85 0 -1.26(-0.22%)
Feb 22, 2010 571.70 575.18 559.86 567.11 0 -2.23(-0.39%)
Feb 19, 2010 556.78 573.22 549.29 569.34 0 +8.99(+1.60%)
Feb 18, 2010 562.01 564.60 548.62 560.36 0 +0.92(+0.16%)
Feb 17, 2010 559.14 566.57 553.13 559.44 0 -1.00(-0.18%)
Feb 16, 2010 553.58 563.71 548.59 560.43 0 +9.11(+1.65%)
Feb 12, 2010 551.32 551.32 551.32 0 +3.22(+0.59%)
Feb 11, 2010 554.32 559.79 539.17 548.10 0 -6.86(-1.24%)
Feb 10, 2010 569.64 574.96 543.26 554.96 0 -27.23(-4.68%)
Feb 09, 2010 569.24 584.68 565.04 582.19 0 +12.06(+2.11%)
Feb 08, 2010 576.21 579.56 560.74 570.13 0 -9.66(-1.67%)
Feb 05, 2010 573.33 581.80 564.15 579.79 0 +3.89(+0.68%)
Feb 04, 2010 590.33 600.49 573.13 575.90 0 -19.44(-3.27%)
Feb 03, 2010 595.04 608.61 588.12 595.34 0 -5.60(-0.93%)
Feb 02, 2010 591.98 606.70 586.65 600.94 0 +14.91(+2.54%)
Feb 01, 2010 582.94 591.24 576.74 586.02 0 +7.71(+1.33%)
Jan 29, 2010 580.73 591.04 568.71 578.32 0 -7.24(-1.24%)
Jan 28, 2010 580.26 590.41 571.87 585.56 0 +4.50(+0.77%)
Jan 27, 2010 575.40 589.25 569.65 581.06 0 +1.57(+0.27%)
Jan 26, 2010 568.21 592.13 561.77 579.49 0 +0.27(+0.05%)
Jan 25, 2010 612.17 614.98 574.39 579.22 0 -29.33(-4.82%)
Jan 22, 2010 619.49 630.19 606.95 608.55 0 -11.47(-1.85%)
Jan 21, 2010 634.42 645.08 611.27 620.02 0 -12.99(-2.05%)
Jan 20, 2010 643.44 645.48 621.71 633.01 0 -15.43(-2.38%)
Jan 19, 2010 642.20 659.90 630.00 648.44 0 +17.79(+2.82%)
Jan 15, 2010 630.66 630.66 630.66 0 -7.44(-1.17%)
Jan 14, 2010 636.84 647.08 630.98 638.10 0 +3.69(+0.58%)
Jan 13, 2010 629.01 646.71 626.60 634.41 0 +5.22(+0.83%)
Jan 12, 2010 624.09 635.17 618.33 629.19 0 -2.10(-0.33%)
Jan 11, 2010 625.99 647.56 622.94 631.28 0 +5.06(+0.81%)
Jan 08, 2010 623.21 636.33 615.17 626.23 0 -1.66(-0.26%)
Jan 07, 2010 630.42 635.76 620.06 627.89 0 -12.16(-1.90%)
Jan 06, 2010 645.66 654.00 631.88 640.05 0 -7.78(-1.20%)
Jan 05, 2010 631.57 655.65 629.32 647.83 0 +15.25(+2.41%)
Jan 04, 2010 623.60 638.06 619.32 632.58 0 +13.00(+2.10%)
Dec 31, 2009 619.58 619.58 619.58 0 +25.88(+4.36%)
Dec 30, 2009 595.68 601.23 587.26 593.70 0 -7.83(-1.30%)
Dec 29, 2009 613.64 618.36 597.76 601.53 0 -9.20(-1.51%)
Dec 28, 2009 608.45 615.04 599.60 610.73 0 +2.15(+0.35%)
Dec 24, 2009 602.78 611.99 593.38 608.58 0 +4.05(+0.67%)
Dec 23, 2009 587.03 608.34 586.73 604.53 0 +15.78(+2.68%)
Dec 22, 2009 582.88 591.73 577.60 588.75 0 +2.65(+0.45%)
Dec 21, 2009 580.29 597.86 573.61 586.10 0 +11.34(+1.97%)
Dec 18, 2009 576.08 586.06 564.57 574.76 0 +2.46(+0.43%)
Dec 17, 2009 578.42 582.30 557.82 572.30 0 -21.66(-3.65%)
Dec 16, 2009 611.58 617.54 584.83 593.96 0 -13.63(-2.24%)
Dec 15, 2009 600.23 614.08 589.10 607.59 0 +3.35(+0.55%)
Dec 14, 2009 606.45 610.07 598.21 604.24 0 +11.09(+1.87%)
Dec 11, 2009 572.20 597.42 567.36 593.15 0 +22.41(+3.93%)
Dec 10, 2009 570.93 579.40 559.27 570.74 0 +6.83(+1.21%)
Dec 09, 2009 571.81 575.14 557.00 563.91 0 -6.74(-1.18%)
Dec 08, 2009 574.71 580.00 562.41 570.65 0 -7.82(-1.35%)
Dec 07, 2009 568.97 583.90 566.85 578.47 0 +11.25(+1.98%)
Dec 04, 2009 559.82 570.34 552.47 567.22 0 +17.08(+3.10%)
Dec 03, 2009 554.09 562.45 548.04 550.13 0 -4.11(-0.74%)
Dec 02, 2009 552.71 561.79 546.61 554.24 0 -3.03(-0.54%)
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.