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, 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%)
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.