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 (%)
Jan 14, 2021 205.75 214.58 198.54 209.85 0 +7.53(+3.72%)
Jan 13, 2021 201.76 205.02 198.72 202.32 0 -22.24(-9.90%)
Dec 23, 2020 223.98 225.28 219.35 224.56 0 +5.20(+2.37%)
Dec 22, 2020 215.13 224.24 215.13 219.36 0 +4.12(+1.91%)
Dec 21, 2020 213.17 220.76 209.68 215.24 0 +0.37(+0.17%)
Dec 18, 2020 224.97 237.77 214.77 214.88 0 -4.75(-2.16%)
Dec 17, 2020 219.55 226.45 213.04 219.63 0 +1.50(+0.69%)
Dec 16, 2020 221.05 228.21 218.13 218.13 0 -2.81(-1.27%)
Dec 15, 2020 221.39 223.39 209.34 220.94 0 -0.77(-0.35%)
Dec 14, 2020 227.90 234.72 220.88 221.71 0 -4.73(-2.09%)
Dec 11, 2020 208.05 232.68 208.05 226.44 0 +16.42(+7.82%)
Dec 10, 2020 210.15 219.49 206.60 210.02 0 -1.98(-0.94%)
Dec 09, 2020 219.16 229.23 206.47 212.00 0 -6.84(-3.12%)
Dec 08, 2020 212.46 221.70 211.82 218.84 0 +4.78(+2.23%)
Dec 07, 2020 224.54 233.82 210.01 214.06 0 -7.88(-3.55%)
Dec 04, 2020 226.10 236.75 220.57 221.93 0 -8.14(-3.54%)
Dec 03, 2020 234.16 234.63 224.07 230.07 0 -1.95(-0.84%)
Dec 02, 2020 233.08 252.70 224.45 232.03 0 -1.95(-0.83%)
Dec 01, 2020 243.67 252.54 227.07 233.98 0 -12.95(-5.24%)
Nov 30, 2020 270.14 271.95 246.60 246.93 0 -13.19(-5.07%)
Nov 27, 2020 246.79 278.37 242.21 260.11 0 +17.72(+7.31%)
Nov 25, 2020 254.32 262.52 240.12 242.39 0 -13.24(-5.18%)
Nov 24, 2020 270.89 283.95 253.96 255.63 0 -19.10(-6.95%)
Nov 23, 2020 252.46 276.68 252.46 274.73 0 +18.23(+7.11%)
Nov 20, 2020 247.04 259.42 245.10 256.50 0 +10.11(+4.10%)
Nov 19, 2020 240.35 248.77 224.48 246.39 0 +5.94(+2.47%)
Nov 18, 2020 230.57 245.41 216.57 240.45 0 +4.97(+2.11%)
Nov 17, 2020 227.06 241.87 216.65 235.48 0 +17.57(+8.06%)
Nov 16, 2020 190.62 224.34 185.07 217.91 0 +35.35(+19.37%)
Nov 13, 2020 186.46 189.39 181.58 182.55 0 -2.60(-1.41%)
Nov 12, 2020 179.62 190.36 178.32 185.16 0 +7.16(+4.02%)
Nov 11, 2020 182.34 183.24 174.85 178.00 0 +4.87(+2.81%)
Nov 10, 2020 169.46 181.59 167.18 173.13 0 +2.43(+1.42%)
Nov 09, 2020 175.87 175.91 169.34 170.70 0 -5.09(-2.90%)
Nov 06, 2020 168.95 175.79 166.67 175.79 0 +6.35(+3.75%)
Nov 05, 2020 167.00 176.44 167.00 169.44 0 +0.49(+0.29%)
Nov 04, 2020 174.49 176.62 164.72 168.95 0 -6.51(-3.71%)
Nov 03, 2020 173.39 177.46 173.08 175.46 0 +3.78(+2.20%)
Nov 02, 2020 165.35 172.53 165.02 171.69 0 +3.71(+2.21%)
Oct 30, 2020 172.21 173.51 166.93 167.98 0 -5.53(-3.19%)
Oct 29, 2020 169.60 176.28 166.67 173.51 0 +2.84(+1.66%)
Oct 28, 2020 172.84 175.70 162.85 170.67 0 -5.12(-2.91%)
Oct 27, 2020 182.30 182.30 172.40 175.79 0 -6.84(-3.74%)
Oct 26, 2020 183.55 188.49 178.02 182.63 0 -4.02(-2.15%)
Oct 23, 2020 187.29 189.25 184.36 186.64 0 +0.00(+0.00%)
Oct 22, 2020 181.11 188.27 181.11 186.64 0 +3.78(+2.07%)
Oct 21, 2020 189.70 190.94 182.21 182.86 0 -7.29(-3.83%)
Oct 20, 2020 190.80 194.38 188.85 190.15 0 +1.61(+0.85%)
Oct 19, 2020 199.64 199.64 187.89 188.54 0 -7.40(-3.78%)
Oct 16, 2020 195.69 201.15 189.84 195.94 0 +0.21(+0.11%)
Oct 15, 2020 211.68 212.33 190.85 195.73 0 -17.91(-8.38%)
Oct 14, 2020 214.92 217.53 202.91 213.63 0 -1.59(-0.74%)
Oct 13, 2020 201.87 218.15 199.60 215.22 0 +9.97(+4.86%)
Oct 12, 2020 206.77 208.83 199.94 205.25 0 +0.10(+0.05%)
Oct 09, 2020 194.07 209.05 193.75 205.14 0 +12.05(+6.24%)
Oct 08, 2020 187.40 193.91 186.10 193.10 0 +6.13(+3.28%)
Oct 07, 2020 179.32 187.30 171.63 186.97 0 +13.01(+7.48%)
Oct 06, 2020 173.64 179.27 171.68 173.96 0 +1.43(+0.83%)
Oct 05, 2020 180.80 185.23 168.75 172.53 0 -9.77(-5.36%)
Oct 02, 2020 184.90 186.20 181.18 182.30 0 -4.88(-2.61%)
Oct 01, 2020 186.53 190.99 178.72 187.18 0 +5.22(+2.87%)
Sep 30, 2020 187.82 194.33 176.00 181.96 0 -5.21(-2.78%)
Sep 29, 2020 193.35 198.89 184.56 187.17 0 -6.44(-3.33%)
Sep 28, 2020 189.05 197.84 186.12 193.61 0 +5.53(+2.94%)
Sep 25, 2020 186.77 200.44 186.77 188.07 0 +1.08(+0.58%)
Sep 24, 2020 199.78 199.88 183.74 186.99 0 -5.18(-2.70%)
Sep 23, 2020 203.89 210.08 190.22 192.17 0 -13.02(-6.35%)
Sep 22, 2020 201.25 215.29 193.69 205.19 0 +1.96(+0.96%)
Sep 21, 2020 237.74 244.26 197.05 203.24 0 -36.76(-15.32%)
Sep 18, 2020 233.49 249.60 230.56 240.00 0 +7.16(+3.08%)
Sep 17, 2020 234.46 257.58 230.56 232.84 0 -17.25(-6.90%)
Sep 16, 2020 261.97 308.53 242.60 250.09 0 -11.69(-4.47%)
Sep 15, 2020 238.02 271.55 238.02 261.78 0 +23.10(+9.68%)
Sep 14, 2020 207.75 251.70 205.47 238.68 0 +37.11(+18.41%)
Sep 11, 2020 192.45 202.71 190.82 201.57 0 +11.07(+5.81%)
Sep 10, 2020 210.31 218.78 187.62 190.50 0 -19.81(-9.42%)
Sep 09, 2020 192.83 212.36 183.14 210.30 0 +14.55(+7.43%)
Sep 08, 2020 184.04 203.25 184.04 195.76 0 +15.95(+8.87%)
Sep 04, 2020 171.34 180.13 170.04 179.80 0 +10.39(+6.14%)
Sep 03, 2020 178.15 181.13 165.26 169.41 0 -7.39(-4.18%)
Sep 02, 2020 160.05 180.05 157.77 176.80 0 +11.74(+7.11%)
Sep 01, 2020 171.39 173.99 160.29 165.06 0 -3.79(-2.25%)
Aug 31, 2020 176.02 178.62 166.58 168.85 0 -7.16(-4.07%)
Aug 28, 2020 173.71 180.88 161.37 176.02 0 -3.68(-2.05%)
Aug 27, 2020 177.86 183.60 174.23 179.70 0 +6.58(+3.80%)
Aug 26, 2020 187.50 194.34 173.12 173.12 0 -17.25(-9.06%)
Aug 25, 2020 181.59 197.23 178.96 190.37 0 +14.27(+8.10%)
Aug 24, 2020 215.97 219.99 170.66 176.11 0 -32.90(-15.74%)
Aug 21, 2020 187.48 221.53 184.26 209.00 0 +16.50(+8.57%)
Aug 20, 2020 167.01 201.81 167.01 192.50 0 +22.92(+13.52%)
Aug 19, 2020 149.74 174.35 144.97 169.58 0 +18.91(+12.55%)
Aug 18, 2020 174.77 176.11 143.28 150.67 0 -23.65(-13.56%)
Aug 17, 2020 152.98 200.51 148.59 174.31 0 +25.31(+16.99%)
Aug 14, 2020 137.35 150.37 135.72 149.00 0 +14.84(+11.06%)
Aug 13, 2020 131.32 140.67 129.51 134.16 0 +8.27(+6.57%)
Aug 12, 2020 121.99 128.50 119.71 125.89 0 +3.45(+2.82%)
Aug 11, 2020 129.01 129.80 118.39 122.45 0 -6.06(-4.72%)
Aug 10, 2020 129.23 136.84 125.32 128.51 0 -0.46(-0.35%)
Aug 07, 2020 124.41 139.71 124.41 128.96 0 +6.19(+5.04%)
Aug 06, 2020 116.16 123.75 114.48 122.78 0 +7.92(+6.89%)
Aug 05, 2020 111.52 116.16 110.61 114.86 0 +2.63(+2.35%)
Aug 04, 2020 113.53 116.78 110.92 112.23 0 +0.65(+0.58%)
Aug 03, 2020 110.39 116.87 107.97 111.58 0 +2.15(+1.97%)
Jul 31, 2020 107.41 113.27 107.14 109.42 0 +0.42(+0.39%)
Jul 30, 2020 118.92 119.25 106.40 109.00 0 -8.89(-7.54%)
Jul 29, 2020 114.11 119.52 110.03 117.89 0 +5.92(+5.28%)
Jul 28, 2020 127.26 127.26 106.75 111.97 0 -15.61(-12.24%)
Jul 27, 2020 113.65 131.88 111.31 127.59 0 +14.39(+12.71%)
Jul 24, 2020 105.06 113.20 103.89 113.20 0 +9.81(+9.48%)
Jul 23, 2020 107.28 109.25 99.79 103.39 0 -5.51(-5.06%)
Jul 22, 2020 108.82 111.10 104.02 108.90 0 -1.79(-1.61%)
Jul 21, 2020 110.50 111.32 106.46 110.69 0 -0.78(-0.70%)
Jul 20, 2020 109.49 111.83 107.21 111.47 0 -0.24(-0.21%)
Jul 17, 2020 114.47 114.47 111.21 111.71 0 -0.85(-0.76%)
Jul 16, 2020 103.33 114.47 103.12 112.57 0 +11.15(+11.00%)
Jul 15, 2020 98.56 105.04 94.58 101.41 0 -2.99(-2.87%)
Jul 14, 2020 108.30 108.31 99.18 104.41 0 -3.25(-3.02%)
Jul 13, 2020 102.29 116.29 98.03 107.66 0 +5.93(+5.83%)
Jul 10, 2020 100.43 104.33 99.45 101.73 0 +2.04(+2.05%)
Jul 09, 2020 109.79 110.44 94.81 99.69 0 -7.49(-6.99%)
Jul 08, 2020 104.82 111.25 104.82 107.19 0 +7.05(+7.04%)
Jul 07, 2020 95.70 110.03 89.34 100.13 0 +7.39(+7.97%)
Jul 06, 2020 95.65 102.48 90.05 92.74 0 -1.07(-1.14%)
Jul 02, 2020 95.00 95.65 91.42 93.81 0 +1.06(+1.14%)
Jul 01, 2020 91.24 93.10 91.24 92.75 0 +0.70(+0.76%)
Jun 30, 2020 91.60 94.81 91.52 92.05 0 -0.78(-0.84%)
Jun 29, 2020 98.88 102.96 89.20 92.83 0 -3.77(-3.90%)
Jun 26, 2020 97.57 97.90 96.60 96.60 0 -2.27(-2.30%)
Jun 25, 2020 98.34 100.29 97.68 98.87 0 +0.53(+0.54%)
Jun 24, 2020 96.71 98.94 96.71 98.34 0 +2.28(+2.38%)
Jun 23, 2020 95.73 98.29 93.45 96.05 0 +2.57(+2.75%)
Jun 22, 2020 94.46 95.76 91.23 93.48 0 -0.65(-0.69%)
Jun 19, 2020 95.85 95.85 93.15 94.13 0 -0.65(-0.68%)
Jun 18, 2020 94.31 98.22 92.45 94.78 0 +0.23(+0.24%)
Jun 17, 2020 96.08 96.24 92.82 94.55 0 +0.24(+0.25%)
Jun 16, 2020 94.20 95.18 91.71 94.32 0 -0.37(-0.39%)
Jun 15, 2020 91.75 95.34 91.75 94.68 0 +0.61(+0.65%)
Jun 12, 2020 91.06 94.59 90.08 94.07 0 +3.75(+4.15%)
Jun 11, 2020 90.98 92.98 90.00 90.33 0 -5.93(-6.16%)
Jun 10, 2020 93.00 96.58 92.33 96.25 0 +4.40(+4.79%)
Jun 09, 2020 92.77 93.15 91.46 91.85 0 -1.76(-1.88%)
Jun 08, 2020 95.08 96.43 92.26 93.61 0 -1.88(-1.97%)
Jun 05, 2020 97.22 98.29 94.51 95.50 0 -0.22(-0.23%)
Jun 04, 2020 96.08 96.08 95.06 95.71 0 +0.00(+0.00%)
Jun 03, 2020 96.26 98.86 92.55 95.71 0 +0.93(+0.98%)
Jun 02, 2020 97.38 97.38 94.13 94.78 0 -2.60(-2.67%)
Jun 01, 2020 92.17 97.38 91.52 97.38 0 +3.91(+4.18%)
May 29, 2020 95.10 95.10 91.20 93.48 0 +0.86(+0.93%)
May 28, 2020 97.40 97.91 92.51 92.62 0 -4.39(-4.53%)
May 27, 2020 98.48 101.08 94.24 97.01 0 -2.64(-2.65%)
May 26, 2020 101.41 103.69 93.49 99.65 0 -3.20(-3.11%)
May 22, 2020 100.10 103.68 99.27 102.85 0 +3.06(+3.07%)
May 21, 2020 103.70 105.32 96.97 99.79 0 -4.56(-4.37%)
May 20, 2020 106.67 109.05 98.01 104.35 0 -0.65(-0.62%)
May 19, 2020 100.84 113.85 93.68 105.00 0 +4.10(+4.06%)
May 18, 2020 97.88 103.93 96.44 100.90 0 +3.52(+3.62%)
May 15, 2020 91.40 100.84 91.19 97.38 0 +6.31(+6.93%)
May 14, 2020 91.06 97.57 90.18 91.06 0 -1.17(-1.27%)
May 13, 2020 99.35 103.36 90.93 92.23 0 -5.34(-5.47%)
May 12, 2020 101.80 103.44 96.27 97.57 0 -4.46(-4.37%)
May 11, 2020 101.45 104.06 99.82 102.03 0 -0.98(-0.95%)
May 08, 2020 98.84 103.66 98.00 103.00 0 +2.57(+2.56%)
May 07, 2020 97.21 101.95 95.59 100.44 0 +5.47(+5.76%)
May 06, 2020 94.31 97.58 94.25 94.97 0 -0.03(-0.03%)
May 05, 2020 94.40 99.28 94.35 95.00 0 -0.46(-0.48%)
May 04, 2020 97.85 98.47 90.26 95.46 0 -3.92(-3.94%)
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.