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 (%)
Mar 31, 2017 352.06 354.87 350.02 354.43 0 -0.55(-0.15%)
Mar 30, 2017 354.03 355.42 350.01 354.98 0 +0.69(+0.20%)
Mar 29, 2017 357.25 358.34 351.39 354.28 0 -0.82(-0.23%)
Mar 28, 2017 359.78 359.78 350.86 355.10 0 -4.42(-1.23%)
Mar 27, 2017 354.23 360.62 352.91 359.52 0 +3.45(+0.97%)
Mar 24, 2017 356.68 357.83 351.49 356.07 0 +2.68(+0.76%)
Mar 23, 2017 351.19 359.23 350.73 353.39 0 +2.28(+0.65%)
Mar 22, 2017 347.65 359.81 345.72 351.11 0 -3.22(-0.91%)
Mar 21, 2017 360.82 362.75 347.64 354.33 0 -0.16(-0.04%)
Mar 20, 2017 355.79 360.69 351.01 354.49 0 -4.22(-1.18%)
Mar 17, 2017 355.17 359.15 354.21 358.71 0 +2.57(+0.72%)
Mar 16, 2017 354.16 358.98 350.25 356.14 0 +3.12(+0.88%)
Mar 15, 2017 348.01 355.22 344.49 353.02 0 +3.52(+1.01%)
Mar 14, 2017 351.22 353.15 346.01 349.51 0 -1.32(-0.38%)
Mar 13, 2017 348.52 351.78 346.36 350.83 0 +3.08(+0.88%)
Mar 10, 2017 344.04 349.35 341.98 347.75 0 +3.14(+0.91%)
Mar 09, 2017 340.20 346.15 338.61 344.61 0 +4.19(+1.23%)
Mar 08, 2017 345.00 345.00 337.62 340.43 0 -1.18(-0.35%)
Mar 07, 2017 342.80 346.76 337.81 341.61 0 +0.61(+0.18%)
Mar 06, 2017 344.34 346.27 339.18 341.00 0 -6.26(-1.80%)
Mar 03, 2017 342.74 349.90 338.43 347.26 0 +4.00(+1.16%)
Mar 02, 2017 339.41 347.83 334.46 343.26 0 -1.94(-0.56%)
Mar 01, 2017 345.53 348.49 341.84 345.20 0 +1.10(+0.32%)
Feb 28, 2017 345.33 348.50 339.00 344.10 0 -2.78(-0.80%)
Feb 27, 2017 347.92 352.60 344.62 346.88 0 -1.46(-0.42%)
Feb 24, 2017 354.58 357.01 340.06 348.33 0 -8.51(-2.39%)
Feb 23, 2017 357.83 361.96 353.43 356.84 0 -3.54(-0.98%)
Feb 22, 2017 358.05 366.14 354.36 360.38 0 -0.03(-0.01%)
Feb 21, 2017 356.85 360.97 355.31 360.42 0 +0.27(+0.07%)
Feb 17, 2017 360.15 360.15 360.15 360.15 0 +6.44(+1.82%)
Feb 16, 2017 352.16 355.69 350.23 353.71 0 +0.55(+0.16%)
Feb 15, 2017 350.72 356.52 347.81 353.16 0 -0.55(-0.16%)
Feb 14, 2017 353.54 356.90 350.13 353.71 0 +1.93(+0.55%)
Feb 13, 2017 351.71 355.72 348.94 351.78 0 -2.00(-0.57%)
Feb 10, 2017 348.71 354.99 347.66 353.78 0 +2.80(+0.80%)
Feb 09, 2017 348.84 351.07 346.14 350.97 0 +2.03(+0.58%)
Feb 08, 2017 349.53 352.97 339.87 348.95 0 -0.96(-0.27%)
Feb 07, 2017 351.85 354.43 348.52 349.91 0 -1.61(-0.46%)
Feb 06, 2017 351.45 352.41 349.18 351.52 0 +0.62(+0.18%)
Feb 03, 2017 347.98 351.79 347.98 350.90 0 +3.58(+1.03%)
Feb 02, 2017 347.10 349.42 346.55 347.32 0 +2.42(+0.70%)
Feb 01, 2017 348.26 350.09 344.58 344.91 0 -3.74(-1.07%)
Jan 31, 2017 351.74 354.64 344.51 348.64 0 -3.34(-0.95%)
Jan 30, 2017 350.16 352.64 349.94 351.98 0 +1.71(+0.49%)
Jan 27, 2017 351.35 354.07 349.28 350.27 0 -1.62(-0.46%)
Jan 26, 2017 352.47 354.62 350.21 351.90 0 -0.63(-0.18%)
Jan 25, 2017 350.76 354.94 348.14 352.53 0 +1.12(+0.32%)
Jan 24, 2017 345.12 352.67 341.38 351.41 0 +4.74(+1.37%)
Jan 23, 2017 346.67 350.22 343.97 346.67 0 +1.27(+0.37%)
Jan 20, 2017 340.54 353.11 338.37 345.40 0 +4.90(+1.44%)
Jan 19, 2017 345.50 350.52 335.10 340.50 0 -3.31(-0.96%)
Jan 18, 2017 343.56 348.51 338.25 343.81 0 +1.41(+0.41%)
Jan 17, 2017 338.60 347.33 337.39 342.40 0 +2.78(+0.82%)
Jan 13, 2017 339.62 339.62 339.62 339.62 0 +3.68(+1.09%)
Jan 12, 2017 337.76 340.74 333.08 335.94 0 -0.10(-0.03%)
Jan 11, 2017 338.45 339.39 333.88 336.04 0 -1.06(-0.31%)
Jan 10, 2017 339.22 341.59 333.60 337.10 0 -0.22(-0.07%)
Jan 09, 2017 335.61 340.80 331.57 337.32 0 +2.00(+0.60%)
Jan 06, 2017 332.54 338.40 328.89 335.32 0 +1.37(+0.41%)
Jan 05, 2017 332.41 345.85 332.41 333.95 0 -0.83(-0.25%)
Jan 04, 2017 336.26 339.49 331.20 334.78 0 -2.64(-0.78%)
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.