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 (%)
Oct 31, 2017 331.59 347.22 331.59 345.92 0 +12.37(+3.71%)
Oct 30, 2017 340.71 341.69 327.69 333.55 0 -6.84(-2.01%)
Oct 27, 2017 344.29 344.29 339.41 340.38 0 -5.21(-1.51%)
Oct 26, 2017 347.06 347.87 343.96 345.59 0 -0.98(-0.28%)
Oct 25, 2017 349.62 350.23 345.37 346.57 0 -4.47(-1.27%)
Oct 24, 2017 347.38 353.25 344.16 351.04 0 +6.31(+1.83%)
Oct 23, 2017 342.77 345.05 342.77 344.72 0 -0.73(-0.21%)
Oct 20, 2017 348.92 351.19 343.12 345.45 0 -3.05(-0.87%)
Oct 19, 2017 349.02 349.02 343.62 348.50 0 -5.40(-1.53%)
Oct 18, 2017 361.72 362.04 352.73 353.90 0 -4.88(-1.36%)
Oct 17, 2017 368.23 368.23 355.20 358.79 0 -2.74(-0.76%)
Oct 16, 2017 352.41 365.75 350.06 361.52 0 +8.79(+2.49%)
Oct 13, 2017 358.59 361.20 348.82 352.73 0 -6.19(-1.72%)
Oct 12, 2017 348.17 365.10 347.20 358.92 0 +11.07(+3.18%)
Oct 11, 2017 345.57 348.17 343.62 347.85 0 +4.69(+1.37%)
Oct 10, 2017 337.91 343.81 334.69 343.16 0 +17.45(+5.36%)
Oct 09, 2017 344.02 344.02 322.78 325.71 0 -10.82(-3.22%)
Oct 06, 2017 327.09 336.86 326.76 336.53 0 +11.07(+3.40%)
Oct 05, 2017 328.11 328.42 323.18 325.46 0 +3.24(+1.01%)
Oct 04, 2017 325.47 326.78 320.92 322.22 0 +0.65(+0.20%)
Oct 03, 2017 317.66 325.80 317.66 321.57 0 +5.86(+1.86%)
Oct 02, 2017 308.87 317.01 306.59 315.71 0 +7.49(+2.43%)
Sep 29, 2017 319.29 319.29 306.92 308.22 0 -2.28(-0.73%)
Sep 28, 2017 333.29 333.29 305.94 310.50 0 -21.16(-6.38%)
Sep 27, 2017 318.64 332.64 315.38 331.66 0 +10.90(+3.40%)
Sep 26, 2017 316.52 322.06 316.52 320.76 0 +2.28(+0.72%)
Sep 25, 2017 315.55 321.73 315.55 318.48 0 +5.38(+1.72%)
Sep 22, 2017 314.73 316.03 311.96 313.10 0 +0.21(+0.07%)
Sep 21, 2017 315.44 317.45 311.59 312.89 0 -2.99(-0.95%)
Sep 20, 2017 324.03 324.03 314.91 315.89 0 -2.60(-0.82%)
Sep 19, 2017 312.24 319.47 310.94 318.49 0 +9.68(+3.13%)
Sep 18, 2017 304.58 318.91 304.58 308.82 0 +5.21(+1.72%)
Sep 15, 2017 291.78 304.91 290.32 303.61 0 +12.98(+4.47%)
Sep 14, 2017 290.63 291.60 286.72 290.63 0 -0.98(-0.33%)
Sep 13, 2017 292.12 297.81 287.50 291.60 0 +2.75(+0.95%)
Sep 12, 2017 279.41 294.06 254.02 288.85 0 -1.30(-0.45%)
Sep 11, 2017 292.91 293.17 283.43 290.15 0 +6.56(+2.31%)
Sep 08, 2017 289.52 291.14 282.94 283.60 0 -1.69(-0.59%)
Sep 07, 2017 292.12 295.79 283.66 285.29 0 -6.84(-2.34%)
Sep 06, 2017 295.72 296.44 291.00 292.12 0 -3.45(-1.17%)
Sep 05, 2017 296.62 301.11 293.36 295.57 0 +1.23(+0.42%)
Sep 01, 2017 301.37 304.46 288.48 294.34 0 -7.68(-2.54%)
Aug 31, 2017 305.28 309.18 301.04 302.02 0 -4.04(-1.32%)
Aug 30, 2017 304.11 308.01 301.83 306.06 0 -1.30(-0.42%)
Aug 29, 2017 313.55 313.87 305.41 307.36 0 -6.51(-2.07%)
Aug 28, 2017 321.06 325.94 310.94 313.87 0 -9.77(-3.02%)
Aug 25, 2017 312.89 325.27 312.89 323.64 0 +3.91(+1.22%)
Aug 24, 2017 314.85 322.01 314.85 319.73 0 +1.70(+0.53%)
Aug 23, 2017 318.33 321.29 314.00 318.04 0 -0.72(-0.23%)
Aug 22, 2017 319.18 320.16 318.65 318.75 0 +1.64(+0.52%)
Aug 21, 2017 308.65 318.09 308.65 317.11 0 -1.63(-0.51%)
Aug 18, 2017 319.07 320.58 315.81 318.74 0 -2.93(-0.91%)
Aug 17, 2017 327.21 327.86 320.38 321.67 0 -7.81(-2.37%)
Aug 16, 2017 325.92 329.49 325.92 329.49 0 +0.71(+0.21%)
Aug 15, 2017 334.31 335.62 328.78 328.78 0 -3.06(-0.92%)
Aug 14, 2017 329.56 331.84 329.56 331.84 0 +3.58(+1.09%)
Aug 11, 2017 325.18 334.77 323.55 328.26 0 +0.32(+0.10%)
Aug 10, 2017 323.38 327.93 323.05 327.93 0 +3.58(+1.10%)
Aug 09, 2017 323.08 332.82 319.47 324.35 0 -0.32(-0.10%)
Aug 08, 2017 310.81 325.98 309.88 324.68 0 +14.48(+4.67%)
Aug 07, 2017 308.86 316.35 305.97 310.20 0 +6.55(+2.16%)
Aug 04, 2017 312.44 312.44 300.39 303.65 0 -10.22(-3.26%)
Aug 03, 2017 316.28 318.08 313.35 313.87 0 -2.34(-0.74%)
Aug 02, 2017 318.52 320.12 313.81 316.21 0 -4.23(-1.32%)
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.