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, 2018 117.08 120.34 113.07 117.57 0 -0.37(-0.32%)
Oct 30, 2018 116.64 118.56 112.82 117.94 0 +0.98(+0.83%)
Oct 29, 2018 108.05 119.44 107.32 116.97 0 +10.63(+9.99%)
Oct 26, 2018 113.77 117.03 105.00 106.34 0 -5.22(-4.68%)
Oct 24, 2018 101.92 116.57 92.95 111.56 0 +8.57(+8.33%)
Oct 23, 2018 97.78 107.22 91.92 102.99 0 +4.88(+4.98%)
Oct 22, 2018 99.32 101.56 94.69 98.11 0 -2.45(-2.43%)
Oct 19, 2018 103.94 104.98 99.93 100.55 0 -3.06(-2.95%)
Oct 18, 2018 108.70 110.66 101.14 103.61 0 -5.26(-4.83%)
Oct 17, 2018 110.50 111.48 107.97 108.87 0 -1.95(-1.76%)
Oct 16, 2018 112.29 115.22 106.92 110.82 0 -0.17(-0.15%)
Oct 15, 2018 113.92 115.55 110.99 110.99 0 -3.58(-3.13%)
Oct 12, 2018 113.92 115.55 109.69 114.57 0 +2.93(+2.62%)
Oct 11, 2018 114.25 115.55 110.01 111.64 0 -2.50(-2.19%)
Oct 10, 2018 114.79 115.77 107.96 114.14 0 -0.65(-0.57%)
Oct 09, 2018 119.03 122.09 112.79 114.79 0 -4.13(-3.47%)
Oct 08, 2018 119.90 121.53 118.92 118.92 0 -1.30(-1.08%)
Oct 05, 2018 120.45 125.11 116.22 120.22 0 -2.88(-2.34%)
Oct 04, 2018 119.46 124.67 116.43 123.11 0 +3.96(+3.33%)
Oct 03, 2018 119.36 123.69 118.19 119.14 0 -0.37(-0.31%)
Oct 02, 2018 123.24 124.83 118.68 119.51 0 -4.05(-3.28%)
Oct 01, 2018 116.40 124.10 116.19 123.56 0 +8.79(+7.66%)
Sep 28, 2018 121.28 133.73 111.78 114.77 0 -6.16(-5.09%)
Sep 27, 2018 121.59 132.65 119.37 120.93 0 -0.40(-0.33%)
Sep 26, 2018 127.69 135.47 120.18 121.33 0 -5.51(-4.34%)
Sep 25, 2018 127.04 131.27 126.83 126.83 0 +1.81(+1.45%)
Sep 24, 2018 130.30 131.27 121.12 125.03 0 -4.22(-3.26%)
Sep 21, 2018 134.20 136.32 119.48 129.24 0 -4.54(-3.40%)
Sep 20, 2018 133.79 135.74 130.86 133.79 0 +4.99(+3.87%)
Sep 19, 2018 135.32 137.26 128.49 128.80 0 -4.75(-3.56%)
Sep 18, 2018 133.66 136.47 130.12 133.55 0 +0.22(+0.17%)
Sep 17, 2018 121.49 140.70 119.98 133.33 0 +12.86(+10.68%)
Sep 14, 2018 126.47 128.86 117.53 120.47 0 -2.74(-2.22%)
Sep 13, 2018 130.16 133.74 121.01 123.20 0 -3.91(-3.08%)
Sep 12, 2018 135.29 138.06 125.81 127.12 0 -7.81(-5.79%)
Sep 11, 2018 135.53 146.66 130.62 134.93 0 +1.55(+1.17%)
Sep 10, 2018 136.75 140.41 131.71 133.37 0 -3.70(-2.70%)
Sep 07, 2018 144.12 146.07 136.76 137.07 0 -7.59(-5.25%)
Sep 06, 2018 138.15 146.29 138.15 144.66 0 +7.16(+5.21%)
Sep 05, 2018 146.03 148.05 134.11 137.50 0 -7.25(-5.01%)
Sep 04, 2018 145.79 148.39 144.15 144.75 0 -1.59(-1.08%)
Aug 31, 2018 146.34 146.34 146.34 146.34 0 +3.87(+2.71%)
Aug 30, 2018 153.12 154.92 141.73 142.47 0 -10.65(-6.96%)
Aug 29, 2018 151.17 155.88 151.17 153.12 0 +1.47(+0.97%)
Aug 28, 2018 151.24 154.59 151.22 151.65 0 +0.02(+0.01%)
Aug 27, 2018 151.06 155.21 149.76 151.63 0 +1.54(+1.03%)
Aug 24, 2018 150.34 157.50 148.57 150.08 0 +0.91(+0.61%)
Aug 23, 2018 151.45 154.70 149.17 149.17 0 +0.00(+0.00%)
Aug 22, 2018 149.82 154.70 149.17 149.17 0 -0.32(-0.22%)
Aug 21, 2018 148.46 156.91 148.46 149.49 0 +0.39(+0.26%)
Aug 20, 2018 148.84 157.96 147.80 149.11 0 +0.26(+0.18%)
Aug 17, 2018 146.92 153.40 146.92 148.84 0 +3.55(+2.45%)
Aug 16, 2018 146.95 146.95 145.29 145.29 0 +0.42(+0.29%)
Aug 15, 2018 146.86 152.07 143.84 144.87 0 -5.18(-3.45%)
Aug 14, 2018 150.38 154.94 150.06 150.06 0 +0.52(+0.35%)
Aug 13, 2018 150.92 152.87 149.08 149.54 0 -0.65(-0.43%)
Aug 10, 2018 151.75 155.27 148.82 150.19 0 -3.51(-2.28%)
Aug 09, 2018 147.46 155.60 147.46 153.70 0 +5.91(+4.00%)
Aug 08, 2018 149.80 152.38 147.46 147.78 0 -0.22(-0.15%)
Aug 07, 2018 146.94 152.89 146.94 148.01 0 +0.22(+0.15%)
Aug 06, 2018 147.26 154.02 146.42 147.78 0 +1.48(+1.01%)
Aug 03, 2018 146.46 158.25 145.98 146.30 0 -0.12(-0.08%)
Aug 02, 2018 146.88 149.66 145.38 146.42 0 -3.26(-2.17%)
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.