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 (%)
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%)
Mar 02, 2009 778.73 789.51 733.07 753.75 0 -37.46(-4.73%)
Feb 27, 2009 765.62 809.22 756.75 791.21 0 +19.06(+2.47%)
Feb 26, 2009 798.64 829.46 758.81 772.15 0 -9.25(-1.18%)
Feb 25, 2009 775.66 805.89 756.72 781.40 0 +1.08(+0.14%)
Feb 24, 2009 744.66 789.81 737.41 780.32 0 +39.46(+5.33%)
Feb 23, 2009 781.58 786.73 732.33 740.87 0 -31.77(-4.11%)
Feb 20, 2009 775.01 795.69 750.05 772.63 0 -12.70(-1.62%)
Feb 19, 2009 781.08 818.84 775.20 785.34 0 -9.66(-1.22%)
Feb 18, 2009 793.94 804.18 770.19 795.00 0 +6.76(+0.86%)
Feb 17, 2009 789.59 807.75 759.88 788.24 0 -30.29(-3.70%)
Feb 16, 2009 814.58 845.80 806.39 818.52 0 +0.00(+0.00%)
Feb 13, 2009 814.58 845.80 806.39 818.52 0 +6.26(+0.77%)
Feb 12, 2009 812.42 836.91 773.96 812.27 0 -17.75(-2.14%)
Feb 11, 2009 803.39 842.67 791.11 830.02 0 +54.13(+6.98%)
Feb 10, 2009 786.05 807.11 755.28 775.89 0 -15.84(-2.00%)
Feb 09, 2009 788.95 825.14 769.63 791.73 0 +6.30(+0.80%)
Feb 06, 2009 754.11 791.55 742.96 785.43 0 +32.68(+4.34%)
Feb 05, 2009 758.68 774.22 734.62 752.76 0 -7.84(-1.03%)
Feb 04, 2009 773.50 790.84 748.39 760.60 0 -8.84(-1.15%)
Feb 03, 2009 752.34 779.16 737.65 769.44 0 +27.33(+3.68%)
Feb 02, 2009 743.13 761.06 724.66 742.11 0 -4.29(-0.57%)
Jan 30, 2009 771.03 782.44 736.28 746.40 0 -26.14(-3.38%)
Jan 29, 2009 785.20 800.89 760.58 772.54 0 -19.18(-2.42%)
Jan 28, 2009 783.52 802.49 768.58 791.72 0 +19.45(+2.52%)
Jan 27, 2009 777.99 796.75 761.20 772.27 0 -5.13(-0.66%)
Jan 26, 2009 761.97 795.20 753.15 777.40 0 +19.65(+2.59%)
Jan 23, 2009 729.79 764.93 719.65 757.76 0 +14.11(+1.90%)
Jan 22, 2009 741.60 755.65 723.17 743.64 0 -10.48(-1.39%)
Jan 21, 2009 717.90 757.60 706.59 754.12 0 +51.12(+7.27%)
Jan 20, 2009 728.13 737.25 694.70 703.01 0 -30.15(-4.11%)
Jan 19, 2009 739.60 751.15 713.83 733.15 0 +0.00(+0.00%)
Jan 16, 2009 739.60 751.15 713.83 733.15 0 -2.04(-0.28%)
Jan 15, 2009 728.85 748.92 700.03 735.20 0 +4.64(+0.63%)
Jan 14, 2009 747.12 763.08 724.98 730.56 0 -37.63(-4.90%)
Jan 13, 2009 765.58 775.33 749.49 768.19 0 +3.65(+0.48%)
Jan 12, 2009 789.18 799.41 757.51 764.54 0 -20.34(-2.59%)
Jan 09, 2009 810.47 816.82 777.05 784.88 0 -24.73(-3.05%)
Jan 08, 2009 821.85 838.03 784.98 809.61 0 -10.08(-1.23%)
Jan 07, 2009 827.45 848.19 804.55 819.69 0 -16.64(-1.99%)
Jan 06, 2009 811.87 858.20 792.28 836.33 0 +39.34(+4.94%)
Jan 05, 2009 787.32 831.34 775.81 796.99 0 +3.93(+0.50%)
Jan 02, 2009 755.55 807.94 752.18 793.06 0 +41.50(+5.52%)
Jan 01, 2009 738.73 772.16 709.11 751.56 0 +0.00(+0.00%)
Dec 31, 2008 738.73 772.16 709.11 751.56 0 +15.64(+2.13%)
Dec 30, 2008 716.44 747.10 703.79 735.91 0 +23.30(+3.27%)
Dec 29, 2008 731.94 739.72 693.52 712.62 0 -20.40(-2.78%)
Dec 26, 2008 734.73 749.50 718.60 733.01 0 +2.39(+0.33%)
Dec 25, 2008 718.12 735.10 695.05 730.63 0 +0.00(+0.00%)
Dec 24, 2008 718.12 735.10 695.05 730.63 0 +15.36(+2.15%)
Dec 23, 2008 737.97 760.79 708.38 715.27 0 -17.38(-2.37%)
Dec 22, 2008 736.02 752.48 705.78 732.65 0 -8.44(-1.14%)
Dec 19, 2008 736.98 764.43 718.30 741.09 0 +14.31(+1.97%)
Dec 18, 2008 730.11 754.58 710.23 726.78 0 +4.86(+0.67%)
Dec 17, 2008 714.67 739.11 691.48 721.92 0 +4.13(+0.58%)
Dec 16, 2008 679.84 725.17 663.50 717.78 0 +43.76(+6.49%)
Dec 15, 2008 697.83 708.06 654.73 674.02 0 -21.92(-3.15%)
Dec 12, 2008 655.10 707.66 645.48 695.94 0 +10.36(+1.51%)
Dec 11, 2008 724.64 746.75 673.01 685.59 0 -51.32(-6.96%)
Dec 10, 2008 721.39 744.30 707.83 736.91 0 +27.17(+3.83%)
Dec 09, 2008 715.68 746.14 689.07 709.74 0 -8.15(-1.13%)
Dec 08, 2008 670.24 725.02 657.87 717.89 0 +63.79(+9.75%)
Dec 05, 2008 603.99 656.79 593.41 654.09 0 +43.98(+7.21%)
Dec 04, 2008 631.74 646.26 596.08 610.12 0 -36.04(-5.58%)
Dec 03, 2008 624.42 649.52 602.91 646.15 0 +29.48(+4.78%)
Dec 02, 2008 585.85 634.56 576.34 616.67 0 +30.81(+5.26%)
Dec 01, 2008 643.26 649.47 580.37 585.86 0 -79.55(-11.95%)
Nov 28, 2008 647.42 677.53 626.88 665.41 0 +15.84(+2.44%)
Nov 27, 2008 577.50 655.16 555.26 649.56 0 +0.00(+0.00%)
Nov 26, 2008 577.50 655.16 555.26 649.56 0 +67.86(+11.66%)
Nov 25, 2008 623.91 633.20 552.51 581.71 0 -35.18(-5.70%)
Nov 24, 2008 517.89 626.88 503.22 616.89 0 +109.74(+21.64%)
Nov 21, 2008 544.97 560.94 474.39 507.14 0 -29.58(-5.51%)
Nov 20, 2008 574.47 578.04 532.97 536.73 0 -45.46(-7.81%)
Nov 19, 2008 613.34 630.87 578.58 582.19 0 -31.81(-5.18%)
Nov 18, 2008 617.90 635.36 589.87 614.00 0 -2.49(-0.40%)
Nov 17, 2008 626.18 651.83 598.66 616.49 0 -25.59(-3.98%)
Nov 14, 2008 654.53 696.60 626.21 642.08 0 -17.38(-2.64%)
Nov 13, 2008 639.96 680.55 588.10 659.46 0 +21.25(+3.33%)
Nov 12, 2008 723.66 734.50 619.27 638.21 0 -102.35(-13.82%)
Nov 11, 2008 778.01 804.06 710.06 740.57 0 -58.18(-7.28%)
Nov 10, 2008 806.11 828.53 777.27 798.75 0 +8.45(+1.07%)
Nov 07, 2008 786.09 811.00 752.40 790.30 0 +23.73(+3.10%)
Nov 06, 2008 826.85 842.37 752.50 766.58 0 -71.19(-8.50%)
Nov 05, 2008 920.41 925.70 824.08 837.77 0 -84.51(-9.16%)
Nov 04, 2008 941.62 966.75 825.68 922.28 0 -61.53(-6.25%)
Nov 03, 2008 988.06 1001 951.81 983.81 0 +1.62(+0.17%)
Oct 31, 2008 957.59 1010 938.45 982.19 0 +31.80(+3.35%)
Oct 30, 2008 915.53 960.75 891.99 950.39 0 +76.03(+8.70%)
Oct 29, 2008 884.87 923.24 837.92 874.36 0 -6.56(-0.75%)
Oct 28, 2008 781.63 899.83 770.95 880.93 0 +117.52(+15.39%)
Oct 27, 2008 810.90 826.54 760.42 763.41 0 -69.43(-8.34%)
Oct 24, 2008 817.62 849.51 770.73 832.84 0 -19.82(-2.32%)
Oct 23, 2008 842.30 879.03 792.08 852.66 0 +5.21(+0.61%)
Oct 22, 2008 906.23 919.59 836.48 847.45 0 -83.04(-8.92%)
Oct 21, 2008 971.02 988.52 918.19 930.49 0 -53.83(-5.47%)
Oct 20, 2008 1017 1034 968.69 984.32 0 -11.77(-1.18%)
Oct 17, 2008 954.47 1032 932.57 996.09 0 +26.02(+2.68%)
Oct 16, 2008 972.71 1014 900.30 970.07 0 -5.01(-0.51%)
Oct 15, 2008 1082 1104 925.16 975.08 0 -216.73(-18.19%)
Oct 14, 2008 1197 1228 1140 1192 0 +52.53(+4.61%)
Oct 13, 2008 1020 1168 1009 1139 0 +152.26(+15.43%)
Oct 10, 2008 994.35 1030 874.33 987.02 0 -24.41(-2.41%)
Oct 09, 2008 1090 1121 1008 1011 0 -73.10(-6.74%)
Oct 08, 2008 1097 1130 1051 1085 0 -37.31(-3.33%)
Oct 07, 2008 1223 1239 1113 1122 0 -105.45(-8.59%)
Oct 06, 2008 1228 1264 1146 1227 0 -39.61(-3.13%)
Oct 03, 2008 1296 1320 1254 1267 0 -25.74(-1.99%)
Oct 02, 2008 1324 1355 1263 1293 0 -24.61(-1.87%)
Oct 01, 2008 1317 1371 1272 1317 0 -11.00(-0.83%)
Sep 30, 2008 1314 1352 1289 1328 0 +42.06(+3.27%)
Sep 29, 2008 1312 1341 1245 1286 0 -41.01(-3.09%)
Sep 26, 2008 1303 1358 1281 1327 0 +10.02(+0.76%)
Sep 25, 2008 1291 1361 1240 1317 0 +36.96(+2.89%)
Sep 24, 2008 1307 1329 1254 1280 0 -26.48(-2.03%)
Sep 23, 2008 1286 1343 1257 1307 0 +25.57(+2.00%)
Sep 22, 2008 1272 1324 1237 1281 0 +7.98(+0.63%)
Sep 19, 2008 1302 1357 1199 1273 0 +4.68(+0.37%)
Sep 18, 2008 1244 1287 1195 1268 0 +34.01(+2.76%)
Sep 17, 2008 1260 1284 1180 1234 0 -47.93(-3.74%)
Sep 16, 2008 1376 1405 1199 1282 0 -143.67(-10.07%)
Sep 15, 2008 1480 1556 1369 1426 0 -137.89(-8.82%)
Sep 12, 2008 1505 1579 1489 1564 0 +39.84(+2.61%)
Sep 11, 2008 1512 1538 1456 1524 0 +0.85(+0.06%)
Sep 10, 2008 1517 1543 1479 1523 0 +15.05(+1.00%)
Sep 09, 2008 1576 1601 1496 1508 0 -61.15(-3.90%)
Sep 08, 2008 1602 1617 1531 1569 0 -6.46(-0.41%)
Sep 05, 2008 1532 1588 1501 1576 0 +31.96(+2.07%)
Sep 04, 2008 1577 1606 1501 1544 0 -67.23(-4.17%)
Sep 03, 2008 1592 1632 1576 1611 0 -2.72(-0.17%)
Sep 02, 2008 1571 1637 1567 1614 0 +18.54(+1.16%)
Sep 01, 2008 1591 1623 1560 1595 0 +0.00(+0.00%)
Aug 29, 2008 1591 1623 1560 1595 0 -11.29(-0.70%)
Aug 28, 2008 1610 1684 1574 1607 0 -35.88(-2.18%)
Aug 27, 2008 1600 1662 1588 1642 0 +57.97(+3.66%)
Aug 26, 2008 1569 1610 1503 1584 0 +24.51(+1.57%)
Aug 25, 2008 1587 1609 1549 1560 0 -34.89(-2.19%)
Aug 22, 2008 1565 1612 1547 1595 0 +38.66(+2.48%)
Aug 21, 2008 1581 1603 1524 1556 0 -40.76(-2.55%)
Aug 20, 2008 1567 1628 1551 1597 0 +36.85(+2.36%)
Aug 19, 2008 1598 1614 1530 1560 0 -64.97(-4.00%)
Aug 18, 2008 1646 1688 1618 1625 0 -18.25(-1.11%)
Aug 15, 2008 1639 1678 1612 1643 0 +1.92(+0.12%)
Aug 14, 2008 1596 1659 1576 1641 0 +25.42(+1.57%)
Aug 13, 2008 1624 1636 1595 1616 0 -14.36(-0.88%)
Aug 12, 2008 1612 1654 1596 1630 0 +6.54(+0.40%)
Aug 11, 2008 1528 1639 1500 1624 0 +102.52(+6.74%)
Aug 08, 2008 1506 1575 1454 1521 0 +11.61(+0.77%)
Aug 07, 2008 1523 1544 1470 1510 0 -21.76(-1.42%)
Aug 06, 2008 1472 1562 1457 1531 0 -16.78(-1.08%)
Aug 05, 2008 1493 1561 1484 1548 0 +63.46(+4.27%)
Aug 04, 2008 1492 1549 1432 1485 0 -44.66(-2.92%)
Aug 01, 2008 1578 1599 1505 1529 0 -64.46(-4.04%)
Jul 31, 2008 1594 1607 1570 1594 0 -11.38(-0.71%)
Jul 30, 2008 1575 1630 1542 1605 0 +43.93(+2.81%)
Jul 29, 2008 1561 1585 1527 1561 0 +25.85(+1.68%)
Jul 28, 2008 1554 1583 1514 1535 0 -21.90(-1.41%)
Jul 25, 2008 1604 1620 1538 1557 0 -41.10(-2.57%)
Jul 24, 2008 1572 1630 1563 1598 0 +19.46(+1.23%)
Jul 23, 2008 1536 1596 1526 1579 0 +40.23(+2.61%)
Jul 22, 2008 1508 1544 1486 1539 0 +22.57(+1.49%)
Jul 21, 2008 1513 1625 1505 1516 0 -15.50(-1.01%)
Jul 18, 2008 1525 1566 1478 1532 0 +29.72(+1.98%)
Jul 17, 2008 1497 1522 1471 1502 0 +4.80(+0.32%)
Jul 16, 2008 1440 1507 1424 1497 0 +42.84(+2.95%)
Jul 15, 2008 1450 1480 1412 1454 0 -5.08(-0.35%)
Jul 14, 2008 1463 1499 1430 1459 0 +0.74(+0.05%)
Jul 11, 2008 1445 1481 1413 1459 0 +5.05(+0.35%)
Jul 10, 2008 1475 1486 1434 1454 0 -17.56(-1.19%)
Jul 09, 2008 1520 1536 1468 1471 0 -28.38(-1.89%)
Jul 08, 2008 1487 1503 1455 1500 0 +43.66(+3.00%)
Jul 07, 2008 1477 1496 1439 1456 0 -4.20(-0.29%)
Jul 04, 2008 1519 1532 1450 1460 0 +0.00(+0.00%)
Jul 03, 2008 1519 1532 1450 1460 0 -47.75(-3.17%)
Jul 02, 2008 1519 1543 1495 1508 0 -20.76(-1.36%)
Jul 01, 2008 1541 1549 1498 1529 0 -32.62(-2.09%)
Jun 30, 2008 1580 1611 1548 1561 0 -22.75(-1.44%)
Jun 27, 2008 1579 1618 1550 1584 0 +2.87(+0.18%)
Jun 26, 2008 1622 1630 1571 1581 0 -38.59(-2.38%)
Jun 25, 2008 1626 1656 1585 1620 0 +57.88(+3.71%)
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.