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 (%)
Aug 29, 2014 375.56 375.56 375.56 0 +2.88(+0.77%)
Aug 28, 2014 372.82 377.98 370.23 372.68 0 -2.70(-0.72%)
Aug 27, 2014 376.13 379.36 370.23 375.38 0 -1.94(-0.51%)
Aug 26, 2014 379.81 380.98 371.12 377.32 0 -1.96(-0.52%)
Aug 25, 2014 380.53 382.50 375.82 379.28 0 +1.75(+0.46%)
Aug 22, 2014 376.68 382.95 374.93 377.53 0 +1.44(+0.38%)
Aug 21, 2014 380.20 382.26 372.46 376.09 0 -6.20(-1.62%)
Aug 20, 2014 383.33 385.67 376.86 382.29 0 -2.49(-0.65%)
Aug 19, 2014 387.13 392.22 383.01 384.78 0 +0.35(+0.09%)
Aug 18, 2014 395.06 395.93 381.16 384.43 0 -8.65(-2.20%)
Aug 15, 2014 382.58 397.93 376.24 393.08 0 +14.32(+3.78%)
Aug 14, 2014 378.36 380.15 373.31 378.76 0 +1.86(+0.49%)
Aug 13, 2014 370.24 379.42 365.17 376.90 0 +6.21(+1.68%)
Aug 12, 2014 372.38 377.71 359.08 370.69 0 -4.23(-1.13%)
Aug 11, 2014 381.12 387.46 366.14 374.92 0 -1.20(-0.32%)
Aug 08, 2014 372.08 376.60 372.13 376.12 0 +2.37(+0.63%)
Aug 07, 2014 377.48 366.94 372.21 373.75 0 +37.07(+11.01%)
Aug 06, 2014 330.25 342.44 331.56 336.69 0 +1.72(+0.51%)
Aug 05, 2014 332.53 342.13 333.89 334.96 0 -1.30(-0.39%)
Aug 04, 2014 335.04 345.19 334.97 336.26 0 +1.34(+0.40%)
Aug 01, 2014 337.51 341.53 334.40 334.92 0 -3.40(-1.00%)
Jul 31, 2014 345.60 346.99 333.99 338.32 0 -26.36(-7.23%)
Jul 23, 2014 365.30 371.49 359.78 364.68 0 -2.66(-0.72%)
Jul 22, 2014 356.81 372.15 347.47 367.34 0 +10.49(+2.94%)
Jul 21, 2014 348.95 364.87 347.47 356.85 0 +4.81(+1.37%)
Jul 18, 2014 350.87 360.09 350.12 352.03 0 -2.78(-0.78%)
Jul 17, 2014 363.80 366.12 352.47 354.81 0 -12.70(-3.46%)
Jul 16, 2014 366.47 376.49 363.55 367.51 0 +1.24(+0.34%)
Jul 15, 2014 375.91 377.92 362.02 366.27 0 -10.76(-2.86%)
Jul 14, 2014 377.19 380.34 372.37 377.04 0 +1.44(+0.38%)
Jul 11, 2014 369.80 384.93 369.57 375.60 0 +4.14(+1.12%)
Jul 10, 2014 370.03 377.01 366.96 371.46 0 -9.68(-2.54%)
Jul 09, 2014 376.02 383.48 371.88 381.14 0 +3.03(+0.80%)
Jul 08, 2014 381.03 384.08 373.32 378.10 0 -4.69(-1.23%)
Jul 07, 2014 385.51 388.69 380.19 382.79 0 -11.82(-2.99%)
Jul 03, 2014 394.61 394.61 394.61 0 +10.96(+2.86%)
Jul 02, 2014 378.36 389.60 377.25 383.65 0 +0.82(+0.21%)
Jul 01, 2014 375.89 374.83 376.04 382.83 0 +8.28(+2.21%)
Jun 30, 2014 368.84 378.86 370.05 374.55 0 +0.73(+0.20%)
Jun 27, 2014 369.40 376.26 366.33 373.82 0 +0.48(+0.13%)
Jun 26, 2014 378.74 383.17 371.30 373.33 0 -7.92(-2.08%)
Jun 25, 2014 379.09 383.05 377.76 381.25 0 -3.01(-0.78%)
Jun 24, 2014 381.09 388.28 377.70 384.26 0 +1.01(+0.26%)
Jun 23, 2014 375.79 389.23 371.14 383.25 0 +7.06(+1.88%)
Jun 20, 2014 367.05 377.07 366.22 376.19 0 +9.94(+2.71%)
Jun 19, 2014 372.19 374.14 363.81 366.25 0 -6.13(-1.65%)
Jun 18, 2014 373.29 381.77 364.96 372.37 0 -2.01(-0.54%)
Jun 17, 2014 369.76 380.65 365.02 374.38 0 +19.12(+5.38%)
Jun 16, 2014 345.04 364.62 343.79 355.26 0 +7.56(+2.17%)
Jun 13, 2014 340.57 357.66 337.53 347.70 0 +6.89(+2.02%)
Jun 12, 2014 334.14 344.27 327.13 340.81 0 +1.91(+0.56%)
Jun 11, 2014 331.93 341.35 324.60 338.90 0 +5.13(+1.54%)
Jun 10, 2014 340.46 343.60 328.25 333.77 0 -7.97(-2.33%)
Jun 06, 2014 336.14 344.47 326.66 341.74 0 +8.09(+2.42%)
Jun 05, 2014 321.05 336.99 320.13 333.65 0 +12.23(+3.81%)
Jun 04, 2014 321.96 323.08 317.21 321.42 0 +0.11(+0.03%)
Jun 03, 2014 315.73 324.56 313.81 321.31 0 +3.16(+0.99%)
Jun 02, 2014 330.83 331.69 316.71 318.14 0 -11.63(-3.53%)
May 30, 2014 330.55 334.50 328.54 329.78 0 -0.70(-0.21%)
May 29, 2014 334.14 339.72 323.88 330.48 0 -2.49(-0.75%)
May 28, 2014 331.58 337.83 330.90 332.97 0 +1.71(+0.52%)
May 27, 2014 330.62 336.95 323.85 331.26 0 +1.66(+0.50%)
May 23, 2014 329.60 329.60 329.60 0 +12.84(+4.05%)
May 22, 2014 320.00 322.19 314.08 316.76 0 -3.61(-1.13%)
May 21, 2014 317.20 328.02 310.53 320.37 0 +5.24(+1.66%)
May 20, 2014 330.88 335.50 309.67 315.13 0 -16.59(-5.00%)
May 19, 2014 323.41 336.38 316.36 331.72 0 +5.08(+1.56%)
May 16, 2014 322.22 327.29 320.84 326.64 0 +4.04(+1.25%)
May 15, 2014 327.46 333.59 317.82 322.60 0 -8.94(-2.70%)
May 14, 2014 339.52 343.68 328.19 331.54 0 -9.99(-2.92%)
May 13, 2014 342.65 364.89 336.08 341.53 0 -6.57(-1.89%)
May 12, 2014 334.62 351.03 334.80 348.10 0 +15.06(+4.52%)
May 09, 2014 319.01 334.31 316.47 333.04 0 +9.37(+2.90%)
May 08, 2014 327.29 334.11 317.32 323.66 0 -10.49(-3.14%)
May 07, 2014 340.33 340.95 328.52 334.15 0 -8.30(-2.42%)
May 06, 2014 343.62 347.85 341.44 342.45 0 -3.26(-0.94%)
May 05, 2014 349.54 353.68 342.75 345.71 0 -6.15(-1.75%)
May 02, 2014 347.06 358.80 341.36 351.86 0 +6.82(+1.98%)
May 01, 2014 344.06 348.73 336.35 345.04 0 +0.37(+0.11%)
Apr 30, 2014 341.24 357.82 336.54 344.67 0 +3.06(+0.90%)
Apr 29, 2014 329.87 350.79 340.94 341.61 0 +0.05(+0.01%)
Apr 28, 2014 346.86 353.63 338.96 341.56 0 -3.73(-1.08%)
Apr 25, 2014 350.47 352.49 343.10 345.29 0 -7.40(-2.10%)
Apr 24, 2014 359.06 359.08 350.84 352.69 0 -6.86(-1.91%)
Apr 23, 2014 364.44 365.86 356.71 359.55 0 -5.45(-1.49%)
Apr 22, 2014 359.62 366.41 358.05 365.00 0 +3.60(+1.00%)
Apr 21, 2014 352.49 364.24 352.10 361.40 0 +9.05(+2.57%)
Apr 17, 2014 352.35 352.35 352.35 0 +6.92(+2.00%)
Apr 16, 2014 340.42 352.53 340.36 345.43 0 +4.07(+1.19%)
Apr 15, 2014 338.51 343.05 334.64 341.36 0 +0.91(+0.27%)
Apr 14, 2014 339.95 343.30 333.15 340.45 0 +1.55(+0.46%)
Apr 11, 2014 339.07 345.45 337.07 338.90 0 -4.05(-1.18%)
Apr 10, 2014 350.93 358.75 341.11 342.95 0 -10.46(-2.96%)
Apr 09, 2014 349.82 356.95 346.30 353.41 0 +2.27(+0.65%)
Apr 08, 2014 352.45 361.10 348.19 351.15 0 -4.44(-1.25%)
Apr 07, 2014 349.47 377.96 350.01 355.58 0 +1.59(+0.45%)
Apr 04, 2014 369.37 373.50 350.21 354.00 0 -13.45(-3.66%)
Apr 03, 2014 380.72 386.72 363.52 367.45 0 -16.55(-4.31%)
Apr 02, 2014 380.37 387.84 378.77 384.00 0 +0.84(+0.22%)
Apr 01, 2014 372.91 387.71 369.71 383.16 0 +1.83(+0.48%)
Mar 31, 2014 373.20 394.82 370.18 381.33 0 +9.93(+2.67%)
Mar 28, 2014 376.02 383.31 368.69 371.40 0 -7.75(-2.04%)
Mar 27, 2014 369.80 385.24 371.63 379.15 0 +6.80(+1.83%)
Mar 26, 2014 387.91 389.23 369.93 372.34 0 -12.32(-3.20%)
Mar 25, 2014 382.54 389.08 382.13 384.66 0 -1.59(-0.41%)
Mar 24, 2014 389.62 393.13 383.80 386.25 0 -5.58(-1.42%)
Mar 21, 2014 392.66 398.41 387.83 391.82 0 +0.81(+0.21%)
Mar 20, 2014 387.53 393.29 384.95 391.01 0 +3.34(+0.86%)
Mar 19, 2014 389.04 393.26 385.87 387.67 0 -3.09(-0.79%)
Mar 18, 2014 386.72 392.15 386.38 390.75 0 +2.45(+0.63%)
Mar 17, 2014 391.56 393.83 385.91 388.30 0 -2.71(-0.69%)
Mar 14, 2014 384.29 393.69 384.52 391.01 0 +2.31(+0.59%)
Mar 13, 2014 391.56 396.14 386.71 388.70 0 -2.58(-0.66%)
Mar 12, 2014 385.22 394.68 386.52 391.28 0 +1.60(+0.41%)
Mar 11, 2014 399.37 404.01 384.79 389.68 0 -11.65(-2.90%)
Mar 10, 2014 397.62 406.48 394.77 401.33 0 +1.10(+0.28%)
Mar 07, 2014 396.59 407.67 391.19 400.23 0 +4.11(+1.04%)
Mar 06, 2014 395.80 403.86 391.27 396.11 0 -1.23(-0.31%)
Mar 05, 2014 404.88 409.48 390.62 397.34 0 -12.56(-3.06%)
Mar 04, 2014 401.11 426.93 399.93 409.90 0 +11.35(+2.85%)
Mar 03, 2014 395.42 405.22 386.99 398.55 0 -3.63(-0.90%)
Feb 28, 2014 406.88 410.64 397.07 402.18 0 -3.62(-0.89%)
Feb 27, 2014 402.21 412.56 399.84 405.80 0 +1.16(+0.29%)
Feb 26, 2014 402.26 409.04 397.58 404.64 0 +3.84(+0.96%)
Feb 25, 2014 409.67 419.65 398.64 400.80 0 -12.41(-3.00%)
Feb 24, 2014 427.92 429.76 409.69 413.22 0 -13.67(-3.20%)
Feb 21, 2014 424.65 433.05 421.88 426.89 0 +1.83(+0.43%)
Feb 20, 2014 417.86 428.32 417.03 425.06 0 +8.46(+2.03%)
Feb 19, 2014 422.81 428.19 415.19 416.59 0 -10.12(-2.37%)
Feb 18, 2014 423.12 429.94 420.09 426.71 0 +3.50(+0.83%)
Feb 14, 2014 423.21 423.21 423.21 0 +1.19(+0.28%)
Feb 13, 2014 403.40 425.02 403.36 422.02 0 +13.60(+3.33%)
Feb 12, 2014 416.94 420.35 405.23 408.42 0 -7.89(-1.90%)
Feb 11, 2014 438.66 444.84 410.73 416.31 0 -13.15(-3.06%)
Feb 10, 2014 416.39 434.16 405.71 429.46 0 +9.44(+2.25%)
Feb 07, 2014 401.13 427.37 400.71 420.02 0 +26.73(+6.80%)
Feb 06, 2014 379.88 399.71 376.94 393.30 0 +12.28(+3.22%)
Feb 05, 2014 380.25 391.90 370.99 381.02 0 -2.52(-0.66%)
Feb 04, 2014 380.87 389.91 378.56 383.54 0 +1.78(+0.47%)
Feb 03, 2014 392.71 398.12 376.03 381.76 0 -10.84(-2.76%)
Jan 31, 2014 400.81 413.34 389.97 392.60 0 -16.51(-4.04%)
Jan 30, 2014 405.76 426.98 403.84 409.11 0 +3.39(+0.84%)
Jan 29, 2014 417.54 425.15 402.37 405.72 0 -16.62(-3.93%)
Jan 28, 2014 424.01 426.50 417.16 422.33 0 +0.96(+0.23%)
Jan 27, 2014 433.19 437.50 419.00 421.37 0 -13.10(-3.01%)
Jan 24, 2014 432.55 443.43 421.15 434.47 0 -9.24(-2.08%)
Jan 23, 2014 449.25 457.58 431.78 443.71 0 -24.08(-5.15%)
Jan 22, 2014 438.62 474.67 437.54 467.79 0 +18.02(+4.01%)
Jan 21, 2014 444.18 455.94 439.11 449.77 0 +9.91(+2.25%)
Jan 17, 2014 439.86 439.86 439.86 0 +2.20(+0.50%)
Jan 16, 2014 437.00 442.38 430.10 437.67 0 -2.90(-0.66%)
Jan 15, 2014 432.42 449.52 418.74 440.57 0 +8.14(+1.88%)
Jan 14, 2014 422.95 440.65 421.42 432.43 0 +9.78(+2.31%)
Jan 13, 2014 423.66 442.79 413.47 422.65 0 -4.47(-1.05%)
Jan 10, 2014 426.14 432.62 417.53 427.12 0 +1.02(+0.24%)
Jan 09, 2014 432.25 441.99 418.40 426.10 0 -10.96(-2.51%)
Jan 08, 2014 443.81 453.19 420.65 437.06 0 -8.69(-1.95%)
Jan 07, 2014 435.12 447.40 435.85 445.75 0 +10.44(+2.40%)
Jan 06, 2014 445.99 448.52 431.69 435.31 0 -11.61(-2.60%)
Jan 03, 2014 445.15 449.45 441.63 446.92 0 -1.62(-0.36%)
Jan 02, 2014 452.19 463.99 446.19 448.54 0 -15.08(-3.25%)
Dec 31, 2013 463.63 463.63 463.63 0 +24.01(+5.46%)
Dec 30, 2013 429.96 445.58 431.73 439.61 0 +8.03(+1.86%)
Dec 27, 2013 439.83 441.82 425.74 431.58 0 -8.80(-2.00%)
Dec 26, 2013 449.76 450.87 430.38 440.39 0 -48.10(-9.85%)
Dec 24, 2013 488.48 488.48 488.48 0 +4.38(+0.90%)
Dec 23, 2013 454.34 496.54 472.57 484.10 0 -8.07(-1.64%)
Dec 20, 2013 474.71 493.30 427.94 492.18 0 +59.09(+13.64%)
Dec 19, 2013 440.89 452.50 424.72 433.09 0 -4.68(-1.07%)
Dec 18, 2013 436.87 449.40 423.92 437.77 0 -1.41(-0.32%)
Dec 17, 2013 449.18 451.41 433.26 439.18 0 -4.30(-0.97%)
Dec 16, 2013 436.53 453.12 432.82 443.48 0 +1.35(+0.31%)
Dec 13, 2013 453.69 459.08 440.61 442.13 0 -13.78(-3.02%)
Dec 12, 2013 437.49 466.79 428.01 455.91 0 +18.32(+4.19%)
Dec 11, 2013 441.97 447.36 431.57 437.59 0 -3.28(-0.74%)
Dec 10, 2013 439.72 459.80 432.26 440.87 0 +6.95(+1.60%)
Dec 09, 2013 440.65 443.43 426.77 433.92 0 -12.97(-2.90%)
Dec 06, 2013 466.09 469.38 442.29 446.89 0 -14.97(-3.24%)
Dec 05, 2013 453.00 466.78 435.08 461.87 0 +7.33(+1.61%)
Dec 04, 2013 436.49 458.94 438.95 454.54 0 +17.85(+4.09%)
Dec 03, 2013 456.73 464.35 426.38 436.69 0 -36.98(-7.81%)
Dec 02, 2013 460.38 487.34 451.39 473.66 0 +18.25(+4.01%)
Nov 29, 2013 458.41 465.16 451.73 455.41 0 -0.61(-0.13%)
Nov 27, 2013 456.03 456.03 456.03 0 +10.58(+2.37%)
Nov 26, 2013 428.43 452.72 420.99 445.45 0 +10.78(+2.48%)
Nov 25, 2013 421.24 446.06 417.25 434.66 0 +3.27(+0.76%)
Nov 22, 2013 450.64 453.81 419.57 431.39 0 -14.54(-3.26%)
Nov 21, 2013 430.43 447.32 431.86 445.93 0 +22.03(+5.20%)
Nov 20, 2013 429.38 439.40 418.48 423.89 0 -4.64(-1.08%)
Nov 19, 2013 409.57 440.44 406.91 428.53 0 +17.14(+4.17%)
Nov 18, 2013 499.07 505.43 395.99 411.39 0 -86.23(-17.33%)
Nov 15, 2013 415.40 509.04 416.70 497.61 0 +80.88(+19.41%)
Nov 14, 2013 397.76 428.09 399.24 416.73 0 +18.33(+4.60%)
Nov 12, 2013 389.95 406.66 390.41 398.40 0 +9.78(+2.52%)
Nov 11, 2013 406.46 411.62 386.50 388.62 0 -20.14(-4.93%)
Nov 08, 2013 390.29 408.86 392.88 408.77 0 +12.93(+3.27%)
Nov 07, 2013 398.40 404.83 392.53 395.84 0 -1.10(-0.28%)
Nov 06, 2013 400.86 405.85 392.88 396.94 0 -3.63(-0.91%)
Nov 05, 2013 373.38 407.10 374.31 400.57 0 +24.55(+6.53%)
Nov 04, 2013 377.86 383.88 369.41 376.02 0 -4.83(-1.27%)
Nov 01, 2013 377.29 396.02 372.82 380.86 0 +0.64(+0.17%)
Oct 31, 2013 392.50 393.76 378.25 380.22 0 -10.32(-2.64%)
Oct 30, 2013 400.59 403.43 388.53 390.54 0 -16.72(-4.11%)
Oct 29, 2013 408.22 412.62 399.37 407.26 0 -2.73(-0.67%)
Oct 28, 2013 407.72 411.63 402.43 410.00 0 +0.89(+0.22%)
Oct 25, 2013 400.31 411.74 399.04 409.10 0 +6.65(+1.65%)
Oct 24, 2013 401.04 406.33 394.94 402.45 0 -0.87(-0.22%)
Oct 23, 2013 399.32 408.16 391.83 403.32 0 -1.76(-0.43%)
Oct 22, 2013 408.10 416.47 394.01 405.07 0 -4.76(-1.16%)
Oct 21, 2013 409.52 420.98 407.51 409.84 0 -2.86(-0.69%)
Oct 18, 2013 397.89 415.62 394.19 412.70 0 +18.19(+4.61%)
Oct 17, 2013 380.82 402.27 381.13 394.51 0 +10.11(+2.63%)
Oct 16, 2013 381.78 391.96 378.81 384.40 0 +0.74(+0.19%)
Oct 15, 2013 385.48 387.86 375.67 383.66 0 -5.06(-1.30%)
Oct 14, 2013 373.18 392.27 366.56 388.71 0 +9.40(+2.48%)
Oct 11, 2013 337.45 384.92 335.24 379.32 0 +37.04(+10.82%)
Oct 10, 2013 327.97 342.28 326.93 342.28 0 +15.64(+4.79%)
Oct 09, 2013 322.09 329.42 321.80 326.64 0 +3.71(+1.15%)
Oct 08, 2013 324.50 330.67 322.02 322.93 0 -2.97(-0.91%)
Oct 07, 2013 310.72 335.09 313.50 325.90 0 +9.34(+2.95%)
Oct 04, 2013 310.13 321.67 308.58 316.56 0 +5.56(+1.79%)
Oct 03, 2013 311.12 315.39 308.01 311.00 0 -4.69(-1.49%)
Oct 02, 2013 305.85 319.90 307.17 315.69 0 +0.07(+0.02%)
Oct 01, 2013 314.20 321.58 309.16 315.62 0 -2.68(-0.84%)
Sep 27, 2013 315.95 322.67 311.35 318.30 0 -0.05(-0.02%)
Sep 26, 2013 317.91 323.15 315.25 318.35 0 +2.94(+0.93%)
Sep 25, 2013 318.45 321.53 313.81 315.41 0 -1.30(-0.41%)
Sep 24, 2013 309.16 325.32 312.39 316.70 0 +2.98(+0.95%)
Sep 23, 2013 313.51 325.88 309.73 313.72 0 -5.37(-1.68%)
Sep 20, 2013 292.91 321.22 292.96 319.09 0 +23.76(+8.05%)
Sep 19, 2013 297.20 300.67 290.37 295.33 0 -3.23(-1.08%)
Sep 18, 2013 297.32 305.42 297.34 298.56 0 -2.11(-0.70%)
Sep 17, 2013 296.04 303.93 298.47 300.67 0 +0.06(+0.02%)
Sep 16, 2013 300.96 304.92 297.32 300.61 0 +1.78(+0.60%)
Sep 13, 2013 298.08 307.54 295.34 298.83 0 +1.14(+0.38%)
Sep 12, 2013 301.25 305.97 297.24 297.68 0 -3.68(-1.22%)
Sep 11, 2013 302.24 309.02 298.08 301.37 0 -2.68(-0.88%)
Sep 10, 2013 306.87 311.44 301.20 304.05 0 -4.90(-1.58%)
Sep 09, 2013 293.58 311.35 295.42 308.94 0 +13.68(+4.63%)
Sep 06, 2013 296.20 305.84 292.49 295.26 0 -2.75(-0.92%)
Sep 05, 2013 308.74 312.28 294.78 298.01 0 -12.18(-3.93%)
Sep 04, 2013 310.10 313.29 306.63 310.19 0 -1.94(-0.62%)
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.