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 28, 2010 506.67 506.67 506.67 0 -5.85(-1.14%)
May 27, 2010 480.48 518.76 471.80 512.51 0 +41.59(+8.83%)
May 26, 2010 501.24 513.28 468.59 470.93 0 -27.59(-5.53%)
May 25, 2010 480.08 502.38 477.08 498.52 0 +2.46(+0.50%)
May 24, 2010 492.84 509.33 493.08 496.06 0 -7.58(-1.51%)
May 21, 2010 482.42 507.47 481.26 503.64 0 +13.22(+2.69%)
May 20, 2010 493.71 504.27 487.66 490.42 0 -16.36(-3.23%)
May 19, 2010 506.38 521.23 497.52 506.78 0 -2.00(-0.39%)
May 18, 2010 513.67 523.36 501.54 508.79 0 -1.69(-0.33%)
May 17, 2010 506.34 517.88 496.57 510.47 0 +2.86(+0.56%)
May 14, 2010 506.97 517.30 499.30 507.61 0 -5.14(-1.00%)
May 13, 2010 513.81 527.01 503.67 512.75 0 +2.47(+0.48%)
May 12, 2010 509.03 522.08 492.56 510.28 0 +5.63(+1.11%)
May 11, 2010 508.14 514.90 497.82 504.65 0 -13.33(-2.57%)
May 10, 2010 520.70 530.80 507.03 517.98 0 -27.16(-4.98%)
May 07, 2010 557.05 570.15 528.17 545.14 0 -9.89(-1.78%)
May 06, 2010 564.92 582.97 535.76 555.03 0 -22.27(-3.86%)
May 05, 2010 572.27 585.94 563.82 577.30 0 -1.68(-0.29%)
May 04, 2010 588.26 592.62 572.47 578.98 0 -16.95(-2.84%)
May 03, 2010 600.32 604.02 585.02 595.94 0 -2.39(-0.40%)
Apr 30, 2010 615.03 618.07 596.20 598.33 0 -14.20(-2.32%)
Apr 29, 2010 603.69 618.26 602.14 612.53 0 +9.64(+1.60%)
Apr 28, 2010 587.48 607.26 584.36 602.89 0 +15.56(+2.65%)
Apr 27, 2010 611.17 617.17 584.96 587.33 0 -24.76(-4.04%)
Apr 26, 2010 620.62 626.00 607.72 612.09 0 -7.83(-1.26%)
Apr 23, 2010 630.59 631.47 612.18 619.92 0 -7.39(-1.18%)
Apr 22, 2010 623.97 630.04 616.45 627.31 0 -4.98(-0.79%)
Apr 21, 2010 628.39 642.99 623.56 632.29 0 +4.48(+0.71%)
Apr 20, 2010 621.54 631.13 617.37 627.81 0 +11.50(+1.87%)
Apr 19, 2010 611.40 622.29 606.47 616.31 0 -2.29(-0.37%)
Apr 16, 2010 627.87 631.54 607.31 618.60 0 -12.61(-2.00%)
Apr 15, 2010 634.05 639.96 624.35 631.21 0 -1.57(-0.25%)
Apr 14, 2010 633.09 636.71 623.61 632.78 0 +2.17(+0.34%)
Apr 13, 2010 631.99 636.97 623.62 630.61 0 -0.43(-0.07%)
Apr 12, 2010 629.41 639.90 623.78 631.04 0 +3.80(+0.61%)
Apr 09, 2010 627.64 639.80 622.57 627.24 0 +2.34(+0.37%)
Apr 08, 2010 622.34 630.04 615.56 624.91 0 -2.36(-0.38%)
Apr 07, 2010 621.25 636.93 610.41 627.26 0 +8.42(+1.36%)
Apr 06, 2010 618.73 631.31 611.32 618.85 0 -8.39(-1.34%)
Apr 05, 2010 615.75 634.96 612.39 627.24 0 +12.03(+1.96%)
Apr 01, 2010 615.21 615.21 615.21 0 +12.13(+2.01%)
Mar 31, 2010 615.71 619.79 600.92 603.08 0 -13.02(-2.11%)
Mar 30, 2010 612.05 618.54 602.47 616.10 0 -6.88(-1.10%)
Mar 29, 2010 617.32 631.89 611.76 622.98 0 +17.90(+2.96%)
Mar 26, 2010 602.89 614.09 597.45 605.08 0 +4.41(+0.73%)
Mar 25, 2010 603.25 610.38 595.38 600.66 0 +0.38(+0.06%)
Mar 24, 2010 597.30 606.75 593.61 600.29 0 -1.33(-0.22%)
Mar 23, 2010 593.88 605.25 585.35 601.62 0 +14.37(+2.45%)
Mar 22, 2010 585.60 599.02 578.81 587.25 0 +0.85(+0.14%)
Mar 19, 2010 602.72 605.72 584.64 586.40 0 -14.02(-2.34%)
Mar 18, 2010 606.46 614.68 592.94 600.42 0 -4.55(-0.75%)
Mar 17, 2010 602.32 611.53 594.75 604.98 0 +3.10(+0.52%)
Mar 16, 2010 587.33 606.27 580.95 601.88 0 +7.81(+1.31%)
Mar 15, 2010 592.24 598.82 589.50 594.07 0 -7.51(-1.25%)
Mar 12, 2010 604.09 609.12 596.16 601.58 0 -1.46(-0.24%)
Mar 11, 2010 601.01 606.54 595.49 603.03 0 -2.43(-0.40%)
Mar 10, 2010 606.79 614.12 593.69 605.47 0 +23.61(+4.06%)
Mar 09, 2010 584.55 592.29 577.68 581.86 0 -8.28(-1.40%)
Mar 08, 2010 591.85 598.80 576.92 590.14 0 -2.75(-0.46%)
Mar 05, 2010 570.93 601.11 561.11 592.88 0 +15.50(+2.68%)
Mar 04, 2010 577.94 588.32 571.99 577.39 0 -0.56(-0.10%)
Mar 03, 2010 571.56 592.74 565.98 577.95 0 -2.28(-0.39%)
Mar 02, 2010 570.47 585.35 567.88 580.23 0 +12.72(+2.24%)
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.