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 (%)
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%)
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.