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 30, 2015 371.09 378.29 356.32 359.45 0 -12.51(-3.36%)
Oct 29, 2015 383.44 401.90 368.19 371.96 0 +7.00(+1.92%)
Oct 28, 2015 353.96 366.36 344.38 364.96 0 +14.82(+4.23%)
Oct 27, 2015 343.05 340.37 323.79 350.14 0 +6.43(+1.87%)
Oct 26, 2015 348.49 356.13 338.77 343.71 0 -4.20(-1.21%)
Oct 23, 2015 344.85 350.83 335.12 347.91 0 +6.74(+1.98%)
Oct 22, 2015 335.65 344.31 330.59 341.17 0 +6.82(+2.04%)
Oct 21, 2015 330.42 342.76 324.52 334.35 0 +4.34(+1.32%)
Oct 20, 2015 333.21 342.76 326.88 330.01 0 -3.09(-0.93%)
Oct 19, 2015 333.64 344.52 328.77 333.11 0 -0.76(-0.23%)
Oct 16, 2015 345.94 347.98 329.91 333.86 0 -10.24(-2.98%)
Oct 15, 2015 331.87 350.32 319.85 344.10 0 +14.64(+4.44%)
Oct 14, 2015 347.05 347.68 328.93 329.46 0 -14.00(-4.08%)
Oct 13, 2015 350.89 363.06 335.49 343.46 0 -9.74(-2.76%)
Oct 12, 2015 355.95 361.77 347.76 353.20 0 -2.68(-0.75%)
Oct 09, 2015 349.61 361.49 343.26 355.89 0 +5.66(+1.61%)
Oct 08, 2015 342.62 355.97 325.98 350.23 0 +7.81(+2.28%)
Oct 07, 2015 335.12 346.41 327.10 342.42 0 +8.34(+2.50%)
Oct 06, 2015 338.27 341.62 320.66 334.09 0 -5.58(-1.64%)
Oct 05, 2015 315.21 343.37 308.95 339.67 0 +27.79(+8.91%)
Oct 02, 2015 309.78 315.17 299.30 311.88 0 +0.23(+0.07%)
Oct 01, 2015 314.73 302.85 290.45 311.65 0 -2.25(-0.72%)
Sep 30, 2015 323.19 329.14 301.92 313.91 0 -7.24(-2.25%)
Sep 29, 2015 315.80 330.32 309.92 321.14 0 +3.46(+1.09%)
Sep 28, 2015 320.49 332.17 316.25 317.68 0 -3.02(-0.94%)
Sep 25, 2015 338.41 343.96 315.47 320.70 0 -14.80(-4.41%)
Sep 24, 2015 335.23 324.31 315.03 335.50 0 +0.50(+0.15%)
Sep 23, 2015 345.52 349.03 334.02 335.01 0 -6.53(-1.91%)
Sep 22, 2015 340.00 351.09 337.42 341.54 0 -3.97(-1.15%)
Sep 21, 2015 346.07 355.11 340.04 345.50 0 +1.85(+0.54%)
Sep 18, 2015 350.80 352.77 339.75 343.65 0 -6.61(-1.89%)
Sep 17, 2015 369.98 371.19 343.89 350.26 0 -17.41(-4.74%)
Sep 16, 2015 368.13 375.69 358.38 367.67 0 -0.48(-0.13%)
Sep 15, 2015 350.60 373.06 346.62 368.16 0 +16.81(+4.79%)
Sep 14, 2015 347.16 355.68 342.99 351.34 0 +7.69(+2.24%)
Sep 11, 2015 340.17 356.62 332.76 343.65 0 +1.63(+0.48%)
Sep 10, 2015 337.79 347.90 333.67 342.02 0 +3.96(+1.17%)
Sep 09, 2015 346.08 352.00 333.78 338.06 0 -5.66(-1.65%)
Sep 08, 2015 347.70 354.48 339.68 343.72 0 +2.39(+0.70%)
Sep 04, 2015 341.33 341.33 341.33 341.33 0 -5.27(-1.52%)
Sep 03, 2015 359.26 360.44 345.32 346.61 0 -8.30(-2.34%)
Sep 02, 2015 361.00 364.80 347.05 354.91 0 -1.65(-0.46%)
Sep 01, 2015 362.00 355.99 339.35 356.56 0 -8.73(-2.39%)
Aug 31, 2015 362.33 378.85 358.48 365.29 0 +2.94(+0.81%)
Aug 28, 2015 351.31 365.97 350.46 362.35 0 +9.19(+2.60%)
Aug 27, 2015 360.79 368.31 344.45 353.15 0 -3.32(-0.93%)
Aug 26, 2015 346.22 363.67 337.38 356.47 0 +15.44(+4.53%)
Aug 25, 2015 354.92 357.19 334.29 341.03 0 -2.35(-0.68%)
Aug 24, 2015 359.70 377.33 337.75 343.38 0 -37.56(-9.86%)
Aug 21, 2015 376.91 396.18 374.85 380.94 0 -10.28(-2.63%)
Aug 20, 2015 395.17 384.97 367.11 391.21 0 -5.66(-1.43%)
Aug 19, 2015 405.88 401.47 372.98 396.87 0 -12.79(-3.12%)
Aug 18, 2015 414.40 417.87 403.79 409.67 0 -5.98(-1.44%)
Aug 17, 2015 415.70 407.78 398.18 415.65 0 -0.05(-0.01%)
Aug 14, 2015 425.11 430.58 410.86 415.70 0 -10.33(-2.43%)
Aug 13, 2015 416.60 432.24 415.06 426.03 0 +9.05(+2.17%)
Aug 12, 2015 419.12 423.11 411.42 416.99 0 -3.48(-0.83%)
Aug 11, 2015 425.90 433.60 417.41 420.47 0 -17.28(-3.95%)
Aug 10, 2015 432.61 443.30 420.29 437.75 0 +6.47(+1.50%)
Aug 07, 2015 439.63 448.95 426.90 431.28 0 -10.17(-2.30%)
Aug 06, 2015 439.39 451.28 426.40 441.45 0 +4.52(+1.03%)
Aug 05, 2015 437.43 448.26 434.04 436.94 0 +2.50(+0.58%)
Aug 04, 2015 431.09 441.02 426.20 434.43 0 +2.77(+0.64%)
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.