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 (%)
May 29, 2009 1001 1032 983.77 1022 0 +30.89(+3.12%)
May 28, 2009 1004 1018 971.29 991.56 0 -5.11(-0.51%)
May 27, 2009 981.28 1043 977.63 996.67 0 +1.88(+0.19%)
May 26, 2009 956.59 1009 939.03 994.79 0 +39.23(+4.11%)
May 25, 2009 960.10 974.50 934.76 955.56 0 +0.00(+0.00%)
May 22, 2009 960.10 974.50 934.76 955.56 0 +2.99(+0.31%)
May 21, 2009 959.17 974.28 933.44 952.56 0 -12.97(-1.34%)
May 20, 2009 988.45 1013 950.60 965.54 0 -22.37(-2.26%)
May 19, 2009 954.58 1010 940.50 987.91 0 +38.94(+4.10%)
May 18, 2009 933.47 959.50 919.50 948.97 0 +27.56(+2.99%)
May 15, 2009 899.82 949.58 883.10 921.41 0 +31.57(+3.55%)
May 14, 2009 862.63 897.86 856.76 889.84 0 +25.49(+2.95%)
May 13, 2009 855.22 879.17 836.39 864.35 0 -4.37(-0.50%)
May 12, 2009 853.06 891.92 843.40 868.73 0 +1.00(+0.11%)
May 11, 2009 861.92 891.17 846.38 867.73 0 +3.70(+0.43%)
May 08, 2009 852.55 870.74 829.68 864.03 0 +22.43(+2.66%)
May 07, 2009 889.01 900.73 829.28 841.61 0 -38.21(-4.34%)
May 06, 2009 909.32 917.40 865.71 879.81 0 -10.54(-1.18%)
May 05, 2009 925.74 931.83 881.48 890.35 0 -25.50(-2.78%)
May 04, 2009 919.96 950.71 900.66 915.85 0 +13.16(+1.46%)
May 01, 2009 907.35 933.95 867.69 902.70 0 -24.84(-2.68%)
Apr 30, 2009 923.59 941.22 907.19 927.53 0 +9.35(+1.02%)
Apr 29, 2009 897.53 923.83 883.50 918.18 0 +36.40(+4.13%)
Apr 28, 2009 878.97 905.95 861.56 881.78 0 -3.30(-0.37%)
Apr 27, 2009 894.88 905.26 871.22 885.08 0 -17.72(-1.96%)
Apr 24, 2009 876.97 906.38 869.26 902.80 0 +27.16(+3.10%)
Apr 23, 2009 875.87 884.69 854.49 875.63 0 +10.17(+1.17%)
Apr 22, 2009 869.86 891.26 859.89 865.46 0 -5.47(-0.63%)
Apr 21, 2009 852.60 893.73 843.16 870.93 0 +18.13(+2.13%)
Apr 20, 2009 869.24 878.82 844.23 852.80 0 -27.90(-3.17%)
Apr 17, 2009 895.28 908.69 863.12 880.71 0 -18.04(-2.01%)
Apr 16, 2009 851.64 912.40 832.82 898.75 0 +44.33(+5.19%)
Apr 15, 2009 839.91 865.72 822.53 854.42 0 +8.54(+1.01%)
Apr 14, 2009 865.76 879.51 830.71 845.89 0 -26.84(-3.08%)
Apr 13, 2009 895.14 904.27 857.43 872.73 0 -20.91(-2.34%)
Apr 10, 2009 848.18 905.31 837.59 893.64 0 +0.00(+0.00%)
Apr 09, 2009 848.18 905.31 837.59 893.64 0 +51.73(+6.14%)
Apr 08, 2009 826.23 848.39 821.02 841.91 0 +19.68(+2.39%)
Apr 07, 2009 823.74 838.25 807.32 822.23 0 -9.32(-1.12%)
Apr 06, 2009 839.24 846.32 808.76 831.55 0 -15.78(-1.86%)
Apr 03, 2009 833.56 866.55 819.72 847.34 0 +19.11(+2.31%)
Apr 02, 2009 816.70 859.01 806.80 828.22 0 +23.67(+2.94%)
Apr 01, 2009 771.18 815.52 757.93 804.55 0 +25.78(+3.31%)
Mar 31, 2009 772.09 799.01 761.61 778.77 0 +14.93(+1.95%)
Mar 30, 2009 779.70 792.47 740.81 763.85 0 -24.96(-3.16%)
Mar 27, 2009 797.31 813.53 767.09 788.81 0 -12.14(-1.52%)
Mar 26, 2009 811.34 821.89 776.75 800.95 0 -1.59(-0.20%)
Mar 25, 2009 800.62 834.06 751.64 802.54 0 -9.65(-1.19%)
Mar 24, 2009 785.36 826.41 771.77 812.20 0 +19.70(+2.49%)
Mar 23, 2009 771.98 794.67 764.58 792.50 0 +51.66(+6.97%)
Mar 20, 2009 761.31 774.26 731.59 740.84 0 -17.73(-2.34%)
Mar 19, 2009 765.78 791.33 741.75 758.57 0 -9.74(-1.27%)
Mar 18, 2009 779.44 791.59 750.31 768.31 0 -13.40(-1.71%)
Mar 17, 2009 775.29 799.66 760.96 781.70 0 -8.33(-1.05%)
Mar 16, 2009 804.50 835.17 775.04 790.03 0 -15.35(-1.91%)
Mar 13, 2009 799.17 825.49 784.98 805.38 0 +13.27(+1.68%)
Mar 12, 2009 757.74 795.67 749.70 792.11 0 +31.96(+4.20%)
Mar 11, 2009 762.41 782.65 744.11 760.14 0 -2.27(-0.30%)
Mar 10, 2009 753.52 776.45 738.69 762.41 0 +29.92(+4.09%)
Mar 09, 2009 738.73 756.82 720.87 732.49 0 -12.60(-1.69%)
Mar 06, 2009 739.34 767.90 720.71 745.09 0 +11.27(+1.54%)
Mar 05, 2009 761.35 776.47 721.22 733.83 0 -42.73(-5.50%)
Mar 04, 2009 754.25 805.93 746.31 776.56 0 +35.49(+4.79%)
Mar 03, 2009 758.58 778.58 731.35 741.07 0 -12.68(-1.68%)
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.