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 (%)
Dec 31, 2015 317.34 317.34 317.34 317.34 0 -2.39(-0.75%)
Dec 30, 2015 322.26 326.62 319.50 319.73 0 -3.92(-1.21%)
Dec 29, 2015 328.32 315.38 308.46 323.65 0 -4.67(-1.42%)
Dec 28, 2015 322.71 332.39 319.97 328.32 0 +1.15(+0.35%)
Dec 24, 2015 327.16 327.16 327.16 327.16 0 -0.82(-0.25%)
Dec 23, 2015 334.48 337.94 320.91 327.98 0 -6.16(-1.84%)
Dec 22, 2015 338.92 338.92 330.52 334.14 0 -3.02(-0.90%)
Dec 21, 2015 332.76 338.26 329.20 337.16 0 +6.21(+1.88%)
Dec 18, 2015 330.65 333.04 324.00 330.95 0 -2.61(-0.78%)
Dec 17, 2015 333.39 337.21 325.38 333.56 0 -1.92(-0.57%)
Dec 16, 2015 326.53 321.20 308.02 335.48 0 +11.37(+3.51%)
Dec 15, 2015 328.28 331.36 323.01 324.11 0 -3.02(-0.92%)
Dec 14, 2015 323.27 332.16 318.26 327.13 0 +4.19(+1.30%)
Dec 11, 2015 326.51 316.42 305.55 322.95 0 -6.64(-2.02%)
Dec 10, 2015 329.41 335.68 327.72 329.59 0 +1.45(+0.44%)
Dec 09, 2015 331.60 339.18 326.44 328.14 0 -6.93(-2.07%)
Dec 08, 2015 326.67 338.47 323.92 335.07 0 +6.81(+2.08%)
Dec 07, 2015 327.60 334.19 323.37 328.26 0 -0.76(-0.23%)
Dec 04, 2015 329.33 336.25 324.04 329.02 0 -0.35(-0.11%)
Dec 03, 2015 323.92 339.84 319.98 329.37 0 +5.90(+1.82%)
Dec 02, 2015 334.05 336.46 321.02 323.47 0 -11.67(-3.48%)
Dec 01, 2015 333.93 325.81 313.19 335.13 0 +2.85(+0.86%)
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%)
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.