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 (%)
Nov 30, 2015 333.33 335.36 322.23 332.28 0 -2.43(-0.72%)
Nov 27, 2015 329.05 320.93 310.72 334.71 0 +3.08(+0.93%)
Nov 25, 2015 331.63 331.63 331.63 331.63 0 +3.35(+1.02%)
Nov 24, 2015 322.69 331.98 320.44 328.29 0 +3.68(+1.13%)
Nov 23, 2015 324.44 325.76 324.44 324.61 0 +5.78(+1.81%)
Nov 20, 2015 315.20 321.68 309.65 318.82 0 +6.04(+1.93%)
Nov 19, 2015 314.02 318.24 308.23 312.79 0 -1.98(-0.63%)
Nov 18, 2015 312.80 318.69 306.47 314.76 0 +1.19(+0.38%)
Nov 17, 2015 315.64 318.25 312.53 313.57 0 -2.86(-0.90%)
Nov 16, 2015 316.44 305.62 295.51 316.43 0 +0.43(+0.14%)
Nov 13, 2015 321.27 307.43 300.02 316.00 0 -4.83(-1.51%)
Nov 12, 2015 321.98 328.08 313.14 320.83 0 -2.40(-0.74%)
Nov 11, 2015 336.73 334.55 305.24 323.23 0 -12.35(-3.68%)
Nov 10, 2015 364.30 355.42 313.63 335.58 0 -37.41(-10.03%)
Nov 09, 2015 372.13 379.93 363.15 372.98 0 +1.17(+0.31%)
Nov 06, 2015 369.88 381.14 358.55 371.82 0 +7.64(+2.10%)
Nov 05, 2015 368.91 375.20 357.60 364.17 0 -5.42(-1.47%)
Nov 04, 2015 370.97 358.93 346.25 369.59 0 -1.10(-0.30%)
Nov 03, 2015 358.06 375.36 354.50 370.70 0 +11.25(+3.13%)
Nov 02, 2015 364.23 365.16 351.10 359.45 0 -0.00(-0.00%)
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%)
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.