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 (%)
Jun 30, 2012 519.59 527.10 512.34 525.43 0 -0.47(-0.09%)
Jun 29, 2012 519.59 527.10 512.34 525.90 0 +15.05(+2.95%)
Jun 28, 2012 505.13 512.68 499.62 510.85 0 +1.29(+0.25%)
Jun 27, 2012 510.81 515.45 503.32 509.56 0 -1.65(-0.32%)
Jun 26, 2012 510.93 516.87 505.27 511.21 0 -1.39(-0.27%)
Jun 25, 2012 502.58 517.73 498.64 512.60 0 +3.11(+0.61%)
Jun 22, 2012 509.89 516.40 500.11 509.49 0 -0.53(-0.10%)
Jun 21, 2012 518.15 522.82 507.64 510.02 0 -4.87(-0.95%)
Jun 20, 2012 506.38 515.90 501.74 514.89 0 +8.62(+1.70%)
Jun 19, 2012 505.16 513.76 500.29 506.28 0 +0.57(+0.11%)
Jun 18, 2012 495.67 510.13 494.15 505.71 0 +7.09(+1.42%)
Jun 15, 2012 502.90 507.95 492.41 498.63 0 -4.81(-0.95%)
Jun 14, 2012 493.56 506.59 491.76 503.43 0 +9.50(+1.92%)
Jun 13, 2012 492.23 501.41 489.92 493.94 0 -0.93(-0.19%)
Jun 12, 2012 497.92 501.18 485.81 494.87 0 +0.86(+0.17%)
Jun 11, 2012 500.63 506.15 493.19 494.01 0 -4.38(-0.88%)
Jun 08, 2012 496.05 501.86 491.60 498.38 0 +0.35(+0.07%)
Jun 07, 2012 497.62 507.46 492.98 498.03 0 +0.84(+0.17%)
Jun 06, 2012 481.19 498.15 479.91 497.20 0 +17.58(+3.66%)
Jun 05, 2012 475.56 481.36 470.08 479.62 0 +3.98(+0.84%)
Jun 04, 2012 475.70 481.05 465.53 475.64 0 +2.22(+0.47%)
Jun 02, 2012 476.11 485.26 469.04 473.42 0 +0.00(+0.00%)
Jun 01, 2012 476.11 485.26 469.04 473.42 0 -11.10(-2.29%)
May 31, 2012 485.72 489.62 474.70 484.52 0 +0.56(+0.12%)
May 30, 2012 477.00 488.69 471.47 483.95 0 +3.12(+0.65%)
May 29, 2012 472.93 484.20 471.41 480.83 0 +10.01(+2.13%)
May 25, 2012 470.82 470.82 470.82 0 -0.58(-0.12%)
May 24, 2012 455.45 471.66 457.50 471.40 0 +12.36(+2.69%)
May 23, 2012 451.90 462.19 451.50 459.04 0 +2.20(+0.48%)
May 22, 2012 450.75 461.10 447.11 456.85 0 +3.30(+0.73%)
May 21, 2012 449.06 455.16 445.60 453.55 0 +6.46(+1.45%)
May 18, 2012 449.73 455.74 443.53 447.08 0 -5.59(-1.23%)
May 17, 2012 462.95 466.39 452.31 452.67 0 -10.29(-2.22%)
May 16, 2012 459.87 471.10 451.75 462.96 0 -5.41(-1.16%)
May 15, 2012 451.28 470.12 450.90 468.37 0 +13.30(+2.92%)
May 14, 2012 452.74 461.14 447.73 455.07 0 -2.04(-0.45%)
May 11, 2012 456.20 465.43 453.13 457.11 0 -5.37(-1.16%)
May 10, 2012 449.97 469.44 440.43 462.48 0 +13.84(+3.09%)
May 09, 2012 407.24 459.07 422.32 448.64 0 +41.78(+10.27%)
May 08, 2012 391.95 409.07 384.28 406.86 0 +12.96(+3.29%)
May 07, 2012 393.88 401.23 392.00 393.90 0 -1.40(-0.35%)
May 04, 2012 391.45 398.71 389.41 395.30 0 +1.61(+0.41%)
May 03, 2012 394.41 399.47 390.41 393.69 0 -2.00(-0.51%)
May 02, 2012 393.55 400.11 390.67 395.69 0 -0.87(-0.22%)
May 01, 2012 398.15 400.78 394.02 396.56 0 -0.53(-0.13%)
Apr 30, 2012 393.92 400.09 392.83 397.09 0 +1.02(+0.26%)
Apr 27, 2012 388.71 398.23 386.95 396.07 0 +6.55(+1.68%)
Apr 26, 2012 383.94 391.74 383.04 389.52 0 +4.03(+1.05%)
Apr 25, 2012 378.18 385.93 377.02 385.49 0 +8.87(+2.36%)
Apr 24, 2012 377.30 384.57 374.81 376.62 0 -1.10(-0.29%)
Apr 23, 2012 385.45 387.40 374.41 377.72 0 -12.30(-3.15%)
Apr 20, 2012 388.19 395.41 386.06 390.02 0 +4.79(+1.24%)
Apr 19, 2012 384.47 394.45 381.72 385.24 0 -1.52(-0.39%)
Apr 18, 2012 382.14 388.50 379.76 386.76 0 +2.36(+0.61%)
Apr 17, 2012 381.48 387.77 379.71 384.40 0 +3.01(+0.79%)
Apr 16, 2012 378.32 384.17 373.64 381.39 0 +2.55(+0.67%)
Apr 13, 2012 376.57 387.31 373.61 378.83 0 -1.28(-0.34%)
Apr 12, 2012 371.81 382.17 370.47 380.11 0 +5.84(+1.56%)
Apr 11, 2012 374.11 379.39 370.32 374.27 0 +3.05(+0.82%)
Apr 10, 2012 386.43 389.24 370.42 371.22 0 -16.99(-4.38%)
Apr 09, 2012 388.11 392.84 386.32 388.21 0 -6.61(-1.67%)
Apr 05, 2012 394.61 398.23 392.01 394.82 0 -2.70(-0.68%)
Apr 04, 2012 393.92 404.48 394.60 397.52 0 -0.32(-0.08%)
Apr 03, 2012 397.11 403.48 393.23 397.84 0 -0.70(-0.17%)
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.