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, 2010 615.03 618.07 596.20 598.33 0 -14.20(-2.32%)
Apr 29, 2010 603.69 618.26 602.14 612.53 0 +9.64(+1.60%)
Apr 28, 2010 587.48 607.26 584.36 602.89 0 +15.56(+2.65%)
Apr 27, 2010 611.17 617.17 584.96 587.33 0 -24.76(-4.04%)
Apr 26, 2010 620.62 626.00 607.72 612.09 0 -7.83(-1.26%)
Apr 23, 2010 630.59 631.47 612.18 619.92 0 -7.39(-1.18%)
Apr 22, 2010 623.97 630.04 616.45 627.31 0 -4.98(-0.79%)
Apr 21, 2010 628.39 642.99 623.56 632.29 0 +4.48(+0.71%)
Apr 20, 2010 621.54 631.13 617.37 627.81 0 +11.50(+1.87%)
Apr 19, 2010 611.40 622.29 606.47 616.31 0 -2.29(-0.37%)
Apr 16, 2010 627.87 631.54 607.31 618.60 0 -12.61(-2.00%)
Apr 15, 2010 634.05 639.96 624.35 631.21 0 -1.57(-0.25%)
Apr 14, 2010 633.09 636.71 623.61 632.78 0 +2.17(+0.34%)
Apr 13, 2010 631.99 636.97 623.62 630.61 0 -0.43(-0.07%)
Apr 12, 2010 629.41 639.90 623.78 631.04 0 +3.80(+0.61%)
Apr 09, 2010 627.64 639.80 622.57 627.24 0 +2.34(+0.37%)
Apr 08, 2010 622.34 630.04 615.56 624.91 0 -2.36(-0.38%)
Apr 07, 2010 621.25 636.93 610.41 627.26 0 +8.42(+1.36%)
Apr 06, 2010 618.73 631.31 611.32 618.85 0 -8.39(-1.34%)
Apr 05, 2010 615.75 634.96 612.39 627.24 0 +12.03(+1.96%)
Apr 01, 2010 615.21 615.21 615.21 0 +12.13(+2.01%)
Mar 31, 2010 615.71 619.79 600.92 603.08 0 -13.02(-2.11%)
Mar 30, 2010 612.05 618.54 602.47 616.10 0 -6.88(-1.10%)
Mar 29, 2010 617.32 631.89 611.76 622.98 0 +17.90(+2.96%)
Mar 26, 2010 602.89 614.09 597.45 605.08 0 +4.41(+0.73%)
Mar 25, 2010 603.25 610.38 595.38 600.66 0 +0.38(+0.06%)
Mar 24, 2010 597.30 606.75 593.61 600.29 0 -1.33(-0.22%)
Mar 23, 2010 593.88 605.25 585.35 601.62 0 +14.37(+2.45%)
Mar 22, 2010 585.60 599.02 578.81 587.25 0 +0.85(+0.14%)
Mar 19, 2010 602.72 605.72 584.64 586.40 0 -14.02(-2.34%)
Mar 18, 2010 606.46 614.68 592.94 600.42 0 -4.55(-0.75%)
Mar 17, 2010 602.32 611.53 594.75 604.98 0 +3.10(+0.52%)
Mar 16, 2010 587.33 606.27 580.95 601.88 0 +7.81(+1.31%)
Mar 15, 2010 592.24 598.82 589.50 594.07 0 -7.51(-1.25%)
Mar 12, 2010 604.09 609.12 596.16 601.58 0 -1.46(-0.24%)
Mar 11, 2010 601.01 606.54 595.49 603.03 0 -2.43(-0.40%)
Mar 10, 2010 606.79 614.12 593.69 605.47 0 +23.61(+4.06%)
Mar 09, 2010 584.55 592.29 577.68 581.86 0 -8.28(-1.40%)
Mar 08, 2010 591.85 598.80 576.92 590.14 0 -2.75(-0.46%)
Mar 05, 2010 570.93 601.11 561.11 592.88 0 +15.50(+2.68%)
Mar 04, 2010 577.94 588.32 571.99 577.39 0 -0.56(-0.10%)
Mar 03, 2010 571.56 592.74 565.98 577.95 0 -2.28(-0.39%)
Mar 02, 2010 570.47 585.35 567.88 580.23 0 +12.72(+2.24%)
Mar 01, 2010 547.09 571.92 538.54 567.51 0 +21.23(+3.89%)
Feb 26, 2010 554.94 557.67 540.60 546.28 0 -9.88(-1.78%)
Feb 25, 2010 557.90 567.45 548.53 556.15 0 -13.32(-2.34%)
Feb 24, 2010 569.26 576.65 555.20 569.47 0 +3.63(+0.64%)
Feb 23, 2010 563.68 573.62 555.98 565.85 0 -1.26(-0.22%)
Feb 22, 2010 571.70 575.18 559.86 567.11 0 -2.23(-0.39%)
Feb 19, 2010 556.78 573.22 549.29 569.34 0 +8.99(+1.60%)
Feb 18, 2010 562.01 564.60 548.62 560.36 0 +0.92(+0.16%)
Feb 17, 2010 559.14 566.57 553.13 559.44 0 -1.00(-0.18%)
Feb 16, 2010 553.58 563.71 548.59 560.43 0 +9.11(+1.65%)
Feb 12, 2010 551.32 551.32 551.32 0 +3.22(+0.59%)
Feb 11, 2010 554.32 559.79 539.17 548.10 0 -6.86(-1.24%)
Feb 10, 2010 569.64 574.96 543.26 554.96 0 -27.23(-4.68%)
Feb 09, 2010 569.24 584.68 565.04 582.19 0 +12.06(+2.11%)
Feb 08, 2010 576.21 579.56 560.74 570.13 0 -9.66(-1.67%)
Feb 05, 2010 573.33 581.80 564.15 579.79 0 +3.89(+0.68%)
Feb 04, 2010 590.33 600.49 573.13 575.90 0 -19.44(-3.27%)
Feb 03, 2010 595.04 608.61 588.12 595.34 0 -5.60(-0.93%)
Feb 02, 2010 591.98 606.70 586.65 600.94 0 +14.91(+2.54%)
Feb 01, 2010 582.94 591.24 576.74 586.02 0 +7.71(+1.33%)
Jan 29, 2010 580.73 591.04 568.71 578.32 0 -7.24(-1.24%)
Jan 28, 2010 580.26 590.41 571.87 585.56 0 +4.50(+0.77%)
Jan 27, 2010 575.40 589.25 569.65 581.06 0 +1.57(+0.27%)
Jan 26, 2010 568.21 592.13 561.77 579.49 0 +0.27(+0.05%)
Jan 25, 2010 612.17 614.98 574.39 579.22 0 -29.33(-4.82%)
Jan 22, 2010 619.49 630.19 606.95 608.55 0 -11.47(-1.85%)
Jan 21, 2010 634.42 645.08 611.27 620.02 0 -12.99(-2.05%)
Jan 20, 2010 643.44 645.48 621.71 633.01 0 -15.43(-2.38%)
Jan 19, 2010 642.20 659.90 630.00 648.44 0 +17.79(+2.82%)
Jan 15, 2010 630.66 630.66 630.66 0 -7.44(-1.17%)
Jan 14, 2010 636.84 647.08 630.98 638.10 0 +3.69(+0.58%)
Jan 13, 2010 629.01 646.71 626.60 634.41 0 +5.22(+0.83%)
Jan 12, 2010 624.09 635.17 618.33 629.19 0 -2.10(-0.33%)
Jan 11, 2010 625.99 647.56 622.94 631.28 0 +5.06(+0.81%)
Jan 08, 2010 623.21 636.33 615.17 626.23 0 -1.66(-0.26%)
Jan 07, 2010 630.42 635.76 620.06 627.89 0 -12.16(-1.90%)
Jan 06, 2010 645.66 654.00 631.88 640.05 0 -7.78(-1.20%)
Jan 05, 2010 631.57 655.65 629.32 647.83 0 +15.25(+2.41%)
Jan 04, 2010 623.60 638.06 619.32 632.58 0 +13.00(+2.10%)
Dec 31, 2009 619.58 619.58 619.58 0 +25.88(+4.36%)
Dec 30, 2009 595.68 601.23 587.26 593.70 0 -7.83(-1.30%)
Dec 29, 2009 613.64 618.36 597.76 601.53 0 -9.20(-1.51%)
Dec 28, 2009 608.45 615.04 599.60 610.73 0 +2.15(+0.35%)
Dec 24, 2009 602.78 611.99 593.38 608.58 0 +4.05(+0.67%)
Dec 23, 2009 587.03 608.34 586.73 604.53 0 +15.78(+2.68%)
Dec 22, 2009 582.88 591.73 577.60 588.75 0 +2.65(+0.45%)
Dec 21, 2009 580.29 597.86 573.61 586.10 0 +11.34(+1.97%)
Dec 18, 2009 576.08 586.06 564.57 574.76 0 +2.46(+0.43%)
Dec 17, 2009 578.42 582.30 557.82 572.30 0 -21.66(-3.65%)
Dec 16, 2009 611.58 617.54 584.83 593.96 0 -13.63(-2.24%)
Dec 15, 2009 600.23 614.08 589.10 607.59 0 +3.35(+0.55%)
Dec 14, 2009 606.45 610.07 598.21 604.24 0 +11.09(+1.87%)
Dec 11, 2009 572.20 597.42 567.36 593.15 0 +22.41(+3.93%)
Dec 10, 2009 570.93 579.40 559.27 570.74 0 +6.83(+1.21%)
Dec 09, 2009 571.81 575.14 557.00 563.91 0 -6.74(-1.18%)
Dec 08, 2009 574.71 580.00 562.41 570.65 0 -7.82(-1.35%)
Dec 07, 2009 568.97 583.90 566.85 578.47 0 +11.25(+1.98%)
Dec 04, 2009 559.82 570.34 552.47 567.22 0 +17.08(+3.10%)
Dec 03, 2009 554.09 562.45 548.04 550.13 0 -4.11(-0.74%)
Dec 02, 2009 552.71 561.79 546.61 554.24 0 -3.03(-0.54%)
Dec 01, 2009 547.41 560.58 544.21 557.28 0 +12.45(+2.28%)
Nov 30, 2009 552.26 560.65 537.25 544.83 0 -8.72(-1.57%)
Nov 27, 2009 537.71 560.33 533.32 553.55 0 -1.18(-0.21%)
Nov 25, 2009 554.72 554.72 554.72 0 +0.78(+0.14%)
Nov 24, 2009 554.17 566.10 547.72 553.95 0 -4.56(-0.82%)
Nov 23, 2009 555.33 571.38 550.24 558.51 0 +9.98(+1.82%)
Nov 20, 2009 553.02 559.96 540.36 548.53 0 -2.51(-0.45%)
Nov 19, 2009 565.42 572.55 545.13 551.04 0 -193.76(-26.01%)
Nov 18, 2009 740.21 759.70 727.53 744.80 0 +6.64(+0.90%)
Nov 17, 2009 749.28 760.03 726.80 738.16 0 -205.86(-21.81%)
Nov 16, 2009 926.41 955.96 916.79 944.02 0 -139.30(-12.86%)
Nov 13, 2009 1099 1106 1074 1083 0 -15.46(-1.41%)
Nov 12, 2009 1126 1141 1080 1099 0 -22.01(-1.96%)
Nov 11, 2009 1105 1140 1085 1121 0 +18.10(+1.64%)
Nov 10, 2009 1078 1115 1076 1103 0 +13.23(+1.21%)
Nov 09, 2009 1102 1114 1080 1089 0 +18.82(+1.76%)
Nov 06, 2009 1057 1082 1051 1071 0 +6.23(+0.59%)
Nov 05, 2009 1060 1079 1040 1064 0 +10.64(+1.01%)
Nov 04, 2009 1054 1083 1037 1054 0 +2.97(+0.28%)
Nov 03, 2009 1063 1076 1024 1051 0 -13.14(-1.24%)
Nov 02, 2009 1085 1129 1040 1064 0 -22.50(-2.07%)
Oct 30, 2009 1133 1150 1071 1086 0 -38.24(-3.40%)
Oct 29, 2009 1069 1138 1061 1125 0 +68.19(+6.45%)
Oct 28, 2009 1092 1105 1047 1056 0 -45.03(-4.09%)
Oct 27, 2009 1123 1131 1092 1102 0 -17.88(-1.60%)
Oct 26, 2009 1144 1166 1112 1119 0 -26.01(-2.27%)
Oct 23, 2009 1164 1172 1141 1145 0 -19.92(-1.71%)
Oct 22, 2009 1144 1174 1120 1165 0 +22.00(+1.92%)
Oct 21, 2009 1151 1177 1135 1143 0 -6.44(-0.56%)
Oct 20, 2009 1145 1159 1138 1150 0 -4.43(-0.38%)
Oct 19, 2009 1152 1175 1142 1154 0 -1.78(-0.15%)
Oct 16, 2009 1162 1183 1136 1156 0 -11.56(-0.99%)
Oct 15, 2009 1172 1195 1149 1168 0 -14.05(-1.19%)
Oct 14, 2009 1186 1204 1164 1182 0 +2.42(+0.21%)
Oct 13, 2009 1179 1196 1155 1179 0 -8.32(-0.70%)
Oct 12, 2009 1217 1227 1179 1187 0 -11.33(-0.95%)
Oct 09, 2009 1181 1213 1175 1199 0 +19.54(+1.66%)
Oct 08, 2009 1172 1192 1159 1179 0 +20.66(+1.78%)
Oct 07, 2009 1132 1169 1128 1159 0 +29.22(+2.59%)
Oct 06, 2009 1136 1156 1117 1129 0 +0.44(+0.04%)
Oct 05, 2009 1101 1145 1093 1129 0 +20.74(+1.87%)
Oct 02, 2009 1072 1116 1072 1108 0 +10.22(+0.93%)
Oct 01, 2009 1111 1123 1079 1098 0 -6.58(-0.60%)
Sep 30, 2009 1098 1119 1084 1105 0 -0.83(-0.08%)
Sep 29, 2009 1102 1126 1090 1105 0 -6.88(-0.62%)
Sep 28, 2009 1082 1120 1075 1112 0 +31.90(+2.95%)
Sep 25, 2009 1087 1097 1072 1080 0 -21.01(-1.91%)
Sep 24, 2009 1113 1126 1093 1101 0 -10.68(-0.96%)
Sep 23, 2009 1112 1131 1099 1112 0 -8.14(-0.73%)
Sep 22, 2009 1118 1143 1113 1120 0 -1.72(-0.15%)
Sep 21, 2009 1113 1145 1101 1122 0 -7.65(-0.68%)
Sep 18, 2009 1092 1136 1089 1130 0 +27.24(+2.47%)
Sep 17, 2009 1098 1126 1088 1102 0 +30.74(+2.87%)
Sep 16, 2009 1076 1106 1061 1072 0 -10.49(-0.97%)
Sep 15, 2009 1084 1091 1066 1082 0 -1.93(-0.18%)
Sep 14, 2009 1068 1090 1064 1084 0 -0.50(-0.05%)
Sep 11, 2009 1083 1102 1070 1085 0 +2.55(+0.24%)
Sep 10, 2009 1070 1090 1060 1082 0 +10.18(+0.95%)
Sep 09, 2009 1067 1087 1055 1072 0 +8.28(+0.78%)
Sep 08, 2009 1094 1108 1045 1064 0 -29.29(-2.68%)
Sep 04, 2009 1093 1093 1093 0 +9.75(+0.90%)
Sep 03, 2009 1026 1088 1018 1083 0 +57.65(+5.62%)
Sep 02, 2009 1027 1043 1011 1025 0 -6.31(-0.61%)
Sep 01, 2009 1083 1102 1023 1032 0 -57.52(-5.28%)
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%)
Jun 01, 2009 1036 1073 1018 1058 0 +35.21(+3.44%)
May 29, 2009 1001 1032 983.77 1022 0 +30.89(+3.12%)
May 28, 2009 1004 1018 971.29 991.56 0 -5.11(-0.51%)
May 27, 2009 981.28 1043 977.63 996.67 0 +1.88(+0.19%)
May 26, 2009 956.59 1009 939.03 994.79 0 +39.23(+4.11%)
May 25, 2009 960.10 974.50 934.76 955.56 0 +0.00(+0.00%)
May 22, 2009 960.10 974.50 934.76 955.56 0 +2.99(+0.31%)
May 21, 2009 959.17 974.28 933.44 952.56 0 -12.97(-1.34%)
May 20, 2009 988.45 1013 950.60 965.54 0 -22.37(-2.26%)
May 19, 2009 954.58 1010 940.50 987.91 0 +38.94(+4.10%)
May 18, 2009 933.47 959.50 919.50 948.97 0 +27.56(+2.99%)
May 15, 2009 899.82 949.58 883.10 921.41 0 +31.57(+3.55%)
May 14, 2009 862.63 897.86 856.76 889.84 0 +25.49(+2.95%)
May 13, 2009 855.22 879.17 836.39 864.35 0 -4.37(-0.50%)
May 12, 2009 853.06 891.92 843.40 868.73 0 +1.00(+0.11%)
May 11, 2009 861.92 891.17 846.38 867.73 0 +3.70(+0.43%)
May 08, 2009 852.55 870.74 829.68 864.03 0 +22.43(+2.66%)
May 07, 2009 889.01 900.73 829.28 841.61 0 -38.21(-4.34%)
May 06, 2009 909.32 917.40 865.71 879.81 0 -10.54(-1.18%)
May 05, 2009 925.74 931.83 881.48 890.35 0 -25.50(-2.78%)
May 04, 2009 919.96 950.71 900.66 915.85 0 +13.16(+1.46%)
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.