N&O 100
Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Dairy Products Sector (CIX: MSECTOR344)
349.86   -275.85 (-44.09%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Sector News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 341.83 353.13 335.39 349.86 0 -275.85(-44.09%)
May 23, 2013 607.53 630.93 604.13 625.70 0 +11.81(+1.92%)
May 22, 2013 623.72 631.49 611.88 613.89 0 -12.13(-1.94%)
May 21, 2013 618.69 634.13 613.36 626.03 0 +6.04(+0.97%)
May 20, 2013 636.48 641.43 616.83 619.99 0 -20.74(-3.24%)
May 17, 2013 629.35 645.36 622.70 640.72 0 +10.95(+1.74%)
May 16, 2013 619.46 642.69 614.91 629.78 0 +5.96(+0.96%)
May 15, 2013 597.71 624.30 591.20 623.82 0 +41.73(+7.17%)
May 13, 2013 577.92 588.78 576.54 582.09 0 +3.41(+0.59%)
May 10, 2013 574.24 583.81 573.86 578.67 0 -0.96(-0.17%)
May 09, 2013 589.71 593.33 577.15 579.63 0 +0.31(+0.05%)
May 08, 2013 572.09 581.29 567.39 579.32 0 +9.75(+1.71%)
May 07, 2013 577.52 580.30 568.19 569.58 0 -7.76(-1.34%)
May 06, 2013 584.14 588.04 575.60 577.34 0 -10.95(-1.86%)
May 03, 2013 586.07 593.77 582.30 588.29 0 +6.60(+1.13%)
May 02, 2013 570.74 586.63 569.42 581.69 0 +11.87(+2.08%)
May 01, 2013 581.19 589.62 568.99 569.82 0 -12.93(-2.22%)
Apr 30, 2013 576.03 586.40 577.12 582.74 0 +5.75(+1.00%)
Apr 29, 2013 574.02 578.04 568.82 576.99 0 +2.44(+0.42%)
Apr 26, 2013 564.57 577.08 564.06 574.55 0 +10.32(+1.83%)
Apr 25, 2013 570.79 572.37 561.92 564.23 0 -6.38(-1.12%)
Apr 24, 2013 576.04 579.57 567.78 570.61 0 -5.68(-0.99%)
Apr 23, 2013 576.50 582.65 570.01 576.29 0 -0.57(-0.10%)
Apr 22, 2013 571.74 582.19 565.23 576.86 0 +7.38(+1.30%)
Apr 19, 2013 564.72 570.51 562.25 569.48 0 +7.52(+1.34%)
Apr 18, 2013 554.30 566.16 550.12 561.96 0 +7.76(+1.40%)
Apr 17, 2013 559.41 562.91 549.51 554.20 0 -10.06(-1.78%)
Apr 16, 2013 554.55 566.69 551.52 564.26 0 +12.12(+2.20%)
Apr 15, 2013 557.16 563.43 549.51 552.14 0 -9.89(-1.76%)
Apr 12, 2013 557.30 565.76 555.65 562.03 0 +1.44(+0.26%)
Apr 11, 2013 553.03 564.90 551.14 560.59 0 +6.50(+1.17%)
Apr 10, 2013 542.35 554.47 538.03 554.09 0 +12.95(+2.39%)
Apr 09, 2013 542.49 546.27 538.12 541.14 0 -2.95(-0.54%)
Apr 08, 2013 532.17 545.11 526.70 544.08 0 +12.65(+2.38%)
Apr 05, 2013 528.80 537.96 523.86 531.44 0 -3.05(-0.57%)
Apr 04, 2013 535.83 539.82 529.11 534.49 0 -2.43(-0.45%)
Apr 03, 2013 551.19 554.99 536.48 536.92 0 -16.36(-2.96%)
Apr 02, 2013 562.15 572.66 549.68 553.27 0 -9.56(-1.70%)
Apr 01, 2013 554.80 565.60 552.84 562.84 0 +5.81(+1.04%)
Mar 28, 2013 557.03 557.03 557.03 0 +2.34(+0.42%)
Mar 27, 2013 553.98 558.15 551.55 554.68 0 -2.88(-0.52%)
Mar 26, 2013 561.67 565.91 551.29 557.56 0 -3.60(-0.64%)
Mar 25, 2013 562.02 572.80 557.99 561.16 0 +0.48(+0.08%)
Mar 22, 2013 557.11 565.07 555.36 560.68 0 +3.64(+0.65%)
Mar 21, 2013 570.11 570.91 555.40 557.04 0 -16.50(-2.88%)
Mar 20, 2013 578.14 580.57 570.61 573.55 0 -4.21(-0.73%)
Mar 19, 2013 568.47 579.12 566.69 577.76 0 +8.74(+1.54%)
Mar 18, 2013 558.02 570.82 556.42 569.01 0 +4.37(+0.77%)
Mar 15, 2013 564.93 571.06 560.16 564.64 0 +0.36(+0.06%)
Mar 14, 2013 556.86 565.89 555.57 564.28 0 +5.67(+1.01%)
Mar 13, 2013 546.57 560.53 540.60 558.62 0 +10.96(+2.00%)
Mar 12, 2013 539.30 551.04 536.44 547.66 0 +5.94(+1.10%)
Mar 11, 2013 542.63 547.88 536.90 541.72 0 -4.62(-0.84%)
Mar 08, 2013 540.33 547.73 539.56 546.33 0 +15.58(+2.94%)
Mar 07, 2013 529.27 535.97 528.48 530.75 0 -0.90(-0.17%)
Mar 06, 2013 536.03 542.50 524.17 531.66 0 +10.66(+2.05%)
Mar 05, 2013 521.16 525.47 514.99 521.00 0 +2.12(+0.41%)
Mar 04, 2013 516.95 531.74 511.03 518.87 0 +0.76(+0.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here