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 31, 2009 1088 1105 1072 1089 0 -12.94(-1.17%)
Aug 28, 2009 1100 1113 1080 1102 0 -1.42(-0.13%)
Aug 27, 2009 1092 1108 1077 1104 0 -3.95(-0.36%)
Aug 26, 2009 1075 1116 1075 1108 0 +19.63(+1.80%)
Aug 25, 2009 1092 1115 1063 1088 0 -2.58(-0.24%)
Aug 24, 2009 1090 1111 1066 1090 0 -0.09(-0.01%)
Aug 21, 2009 1090 1103 1071 1091 0 +26.44(+2.48%)
Aug 20, 2009 1062 1072 1043 1064 0 +11.90(+1.13%)
Aug 19, 2009 1041 1065 1034 1052 0 -10.44(-0.98%)
Aug 18, 2009 1047 1073 1038 1063 0 -0.53(-0.05%)
Aug 17, 2009 1073 1089 1035 1063 0 -35.15(-3.20%)
Aug 14, 2009 1111 1122 1084 1098 0 -2.86(-0.26%)
Aug 13, 2009 1083 1112 1065 1101 0 +14.54(+1.34%)
Aug 12, 2009 1041 1106 1034 1087 0 +31.94(+3.03%)
Aug 11, 2009 1048 1065 1034 1055 0 -9.33(-0.88%)
Aug 10, 2009 1073 1105 1052 1064 0 -15.99(-1.48%)
Aug 07, 2009 1085 1103 1073 1080 0 -6.47(-0.60%)
Aug 06, 2009 1124 1143 1068 1087 0 -33.08(-2.95%)
Aug 05, 2009 1145 1178 1093 1120 0 -52.69(-4.49%)
Aug 04, 2009 1178 1204 1163 1172 0 -13.90(-1.17%)
Aug 03, 2009 1174 1205 1167 1186 0 +16.29(+1.39%)
Jul 31, 2009 1156 1186 1149 1170 0 +3.20(+0.27%)
Jul 30, 2009 1168 1188 1160 1167 0 +3.25(+0.28%)
Jul 29, 2009 1173 1179 1141 1163 0 -13.40(-1.14%)
Jul 28, 2009 1169 1185 1155 1177 0 -3.02(-0.26%)
Jul 27, 2009 1159 1197 1144 1180 0 +15.28(+1.31%)
Jul 24, 2009 1137 1182 1131 1165 0 +22.30(+1.95%)
Jul 23, 2009 1105 1160 1105 1142 0 +40.15(+3.64%)
Jul 22, 2009 1073 1108 1071 1102 0 +11.99(+1.10%)
Jul 21, 2009 1094 1115 1068 1090 0 +22.99(+2.15%)
Jun 26, 2009 1035 1074 1013 1067 0 +36.00(+3.49%)
Jun 25, 2009 1017 1037 1010 1031 0 +14.36(+1.41%)
Jun 24, 2009 1011 1035 1001 1017 0 +6.02(+0.60%)
Jun 23, 2009 988.51 1041 978.48 1011 0 +24.62(+2.50%)
Jun 22, 2009 1035 1039 971.62 986.18 0 -51.37(-4.95%)
Jun 19, 2009 1059 1079 1011 1038 0 +2.24(+0.22%)
Jun 18, 2009 1005 1049 992.45 1035 0 +28.56(+2.84%)
Jun 17, 2009 1025 1041 991.14 1007 0 -9.69(-0.95%)
Jun 16, 2009 1047 1053 1006 1016 0 -49.41(-4.64%)
Jun 15, 2009 1086 1095 1042 1066 0 -34.50(-3.14%)
Jun 12, 2009 1104 1116 1072 1100 0 -3.02(-0.27%)
Jun 11, 2009 1060 1117 1057 1103 0 +46.13(+4.36%)
Jun 10, 2009 1074 1086 1040 1057 0 +10.71(+1.02%)
Jun 09, 2009 1009 1062 1005 1047 0 +38.60(+3.83%)
Jun 08, 2009 1014 1024 994.84 1008 0 -14.32(-1.40%)
Jun 05, 2009 1045 1051 1011 1022 0 -13.64(-1.32%)
Jun 04, 2009 1053 1061 1017 1036 0 +9.02(+0.88%)
Jun 03, 2009 1045 1051 1003 1027 0 -31.24(-2.95%)
Jun 02, 2009 1055 1088 1039 1058 0 +0.45(+0.04%)
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.