Skip to main content
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 (%)
May 29, 2015 469.20 487.77 452.17 467.14 0 -12.93(-2.69%)
May 28, 2015 485.54 494.11 466.61 480.07 0 -1.41(-0.29%)
May 27, 2015 467.60 485.76 461.57 481.48 0 +17.26(+3.72%)
May 26, 2015 463.70 467.98 447.81 464.21 0 -4.58(-0.98%)
May 22, 2015 468.80 468.80 468.80 468.80 0 -18.63(-3.82%)
May 21, 2015 491.19 504.26 478.64 487.43 0 -5.22(-1.06%)
May 20, 2015 492.37 498.46 482.17 492.65 0 -1.59(-0.32%)
May 19, 2015 503.79 506.98 486.21 494.24 0 -8.27(-1.65%)
May 18, 2015 481.87 504.05 475.74 502.51 0 +21.01(+4.36%)
May 15, 2015 477.63 484.69 471.86 481.50 0 +3.24(+0.68%)
May 14, 2015 473.25 479.98 458.11 478.26 0 +8.36(+1.78%)
May 13, 2015 474.41 477.35 466.50 469.90 0 -6.18(-1.30%)
May 12, 2015 474.31 489.06 471.07 476.08 0 +2.07(+0.44%)
May 11, 2015 470.53 486.67 465.36 474.00 0 +0.41(+0.09%)
May 08, 2015 474.65 482.01 466.15 473.60 0 +0.44(+0.09%)
May 07, 2015 476.67 477.61 460.19 473.15 0 -7.52(-1.57%)
May 06, 2015 485.42 488.17 466.38 480.68 0 -2.33(-0.48%)
May 05, 2015 504.26 509.37 478.81 483.01 0 -21.36(-4.24%)
May 04, 2015 506.13 521.14 499.66 504.37 0 -3.19(-0.63%)
May 01, 2015 518.70 525.50 502.73 507.56 0 -7.83(-1.52%)
Apr 30, 2015 529.20 537.21 512.31 515.38 0 -13.67(-2.58%)
Apr 29, 2015 538.42 553.82 522.16 529.06 0 -21.21(-3.85%)
Apr 28, 2015 524.06 556.53 520.99 550.27 0 +25.98(+4.96%)
Apr 27, 2015 529.25 534.68 516.49 524.28 0 -0.55(-0.10%)
Apr 24, 2015 525.20 535.02 520.91 524.83 0 -2.13(-0.40%)
Apr 23, 2015 526.70 531.23 519.12 526.96 0 -2.88(-0.54%)
Apr 22, 2015 530.76 540.57 523.04 529.84 0 -6.19(-1.16%)
Apr 21, 2015 538.15 548.11 525.01 536.03 0 -0.38(-0.07%)
Apr 20, 2015 523.63 542.92 520.11 536.41 0 +15.10(+2.90%)
Apr 17, 2015 523.02 530.70 520.05 521.31 0 -3.74(-0.71%)
Apr 16, 2015 535.77 539.02 522.84 525.05 0 -14.69(-2.72%)
Apr 15, 2015 534.99 550.10 519.75 539.75 0 +9.12(+1.72%)
Apr 14, 2015 525.70 538.80 518.28 530.63 0 +2.30(+0.44%)
Apr 13, 2015 524.75 541.88 512.27 528.32 0 -10.86(-2.01%)
Apr 10, 2015 527.07 541.45 518.78 539.18 0 +17.86(+3.43%)
Apr 09, 2015 530.04 530.70 512.19 521.32 0 -9.11(-1.72%)
Apr 08, 2015 528.74 540.00 521.66 530.43 0 +4.07(+0.77%)
Apr 07, 2015 537.07 541.96 515.88 526.37 0 -21.04(-3.84%)
Apr 06, 2015 512.35 549.90 509.95 547.41 0 +40.63(+8.02%)
Apr 02, 2015 506.77 506.77 506.77 506.77 0 -1.57(-0.31%)
Apr 01, 2015 497.22 511.24 489.62 508.34 0 +12.64(+2.55%)
Mar 31, 2015 500.22 504.76 481.57 495.70 0 -26.25(-5.03%)
Mar 30, 2015 505.89 528.47 490.87 521.95 0 +26.31(+5.31%)
Mar 27, 2015 481.17 499.37 475.08 495.64 0 +13.25(+2.75%)
Mar 26, 2015 487.36 491.81 478.82 482.39 0 -5.92(-1.21%)
Mar 25, 2015 495.38 506.75 487.48 488.31 0 -3.82(-0.78%)
Mar 24, 2015 480.65 496.84 475.19 492.13 0 +10.99(+2.28%)
Mar 23, 2015 466.98 485.43 461.98 481.14 0 +11.93(+2.54%)
Mar 20, 2015 445.72 471.99 440.48 469.20 0 +2.76(+0.59%)
Mar 19, 2015 452.38 467.52 450.85 466.45 0 +13.96(+3.08%)
Mar 18, 2015 438.61 454.98 433.88 452.49 0 +18.39(+4.24%)
Mar 17, 2015 432.29 440.25 424.45 434.11 0 -2.85(-0.65%)
Mar 16, 2015 424.24 440.82 416.40 436.95 0 +11.45(+2.69%)
Mar 13, 2015 430.98 430.98 419.95 425.50 0 -15.30(-3.47%)
Mar 12, 2015 427.76 443.41 421.01 440.80 0 +19.09(+4.53%)
Mar 11, 2015 414.54 430.65 409.19 421.72 0 +5.78(+1.39%)
Mar 10, 2015 420.24 423.55 405.24 415.94 0 -8.53(-2.01%)
Mar 09, 2015 438.60 441.11 422.90 424.47 0 -12.77(-2.92%)
Mar 06, 2015 442.40 448.70 434.96 437.24 0 -9.50(-2.13%)
Mar 05, 2015 444.64 452.62 439.39 446.74 0 +2.98(+0.67%)
Mar 04, 2015 442.91 446.90 438.23 443.76 0 +2.39(+0.54%)
Mar 03, 2015 443.72 451.02 434.87 441.37 0 -4.73(-1.06%)
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.