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 29, 2018 216.16 216.16 216.16 216.16 0 -2.46(-1.12%)
Mar 28, 2018 217.65 221.55 217.65 218.62 0 -0.22(-0.10%)
Mar 27, 2018 219.81 221.44 218.84 218.84 0 -0.98(-0.44%)
Mar 26, 2018 221.63 223.72 217.72 219.81 0 -3.05(-1.37%)
Mar 23, 2018 228.72 228.72 222.86 222.86 0 -5.86(-2.56%)
Mar 22, 2018 224.93 235.88 223.48 228.72 0 +2.07(+0.91%)
Mar 21, 2018 233.82 233.82 224.38 226.66 0 -5.71(-2.46%)
Mar 20, 2018 236.55 237.86 231.39 232.36 0 -2.11(-0.90%)
Mar 19, 2018 241.96 241.96 232.52 234.47 0 -3.57(-1.50%)
Mar 16, 2018 232.83 239.01 231.85 238.04 0 +4.77(+2.04%)
Mar 15, 2018 233.49 234.56 232.52 233.27 0 -0.24(-0.10%)
Mar 14, 2018 237.09 239.70 232.53 233.51 0 -2.42(-1.03%)
Mar 13, 2018 235.49 242.32 233.66 235.94 0 -3.73(-1.56%)
Mar 12, 2018 239.34 242.16 237.39 239.67 0 +1.21(+0.51%)
Mar 09, 2018 240.91 243.34 235.37 238.46 0 +0.66(+0.28%)
Mar 08, 2018 242.20 242.63 236.66 237.80 0 -1.61(-0.67%)
Mar 07, 2018 233.23 241.69 233.23 239.41 0 +4.60(+1.96%)
Mar 06, 2018 238.90 243.13 232.90 234.81 0 -3.48(-1.46%)
Mar 05, 2018 236.66 239.92 234.71 238.29 0 +1.95(+0.83%)
Mar 02, 2018 235.57 243.06 232.81 236.34 0 -0.86(-0.36%)
Mar 01, 2018 240.45 240.78 234.27 237.20 0 -4.43(-1.83%)
Feb 28, 2018 237.95 246.18 236.32 241.62 0 +4.02(+1.69%)
Feb 27, 2018 243.15 245.55 236.95 237.60 0 -9.87(-3.99%)
Feb 26, 2018 251.70 253.98 243.89 247.47 0 -4.53(-1.80%)
Feb 23, 2018 250.81 255.86 248.27 252.00 0 +1.17(+0.47%)
Feb 22, 2018 250.09 256.35 246.64 250.83 0 +0.36(+0.14%)
Feb 21, 2018 250.44 255.82 248.77 250.47 0 +1.46(+0.59%)
Feb 20, 2018 253.02 264.42 238.59 249.01 0 -3.08(-1.22%)
Feb 16, 2018 252.09 252.09 252.09 252.09 0 -5.53(-2.15%)
Feb 15, 2018 255.30 267.02 253.22 257.62 0 +5.38(+2.13%)
Feb 14, 2018 257.15 262.68 249.64 252.24 0 -3.58(-1.40%)
Feb 13, 2018 264.34 264.34 255.82 255.82 0 -11.49(-4.30%)
Feb 12, 2018 275.71 275.91 264.06 267.31 0 +6.31(+2.42%)
Feb 09, 2018 267.55 277.84 259.41 261.01 0 -6.44(-2.41%)
Feb 08, 2018 265.49 272.32 262.23 267.44 0 -0.43(-0.16%)
Feb 07, 2018 280.90 280.90 266.24 267.87 0 -5.54(-2.03%)
Feb 06, 2018 265.26 279.91 264.84 273.41 0 +5.10(+1.90%)
Feb 05, 2018 273.19 273.67 266.24 268.31 0 -5.10(-1.87%)
Feb 02, 2018 280.41 280.41 271.00 273.41 0 -6.11(-2.19%)
Feb 01, 2018 278.73 282.31 273.15 279.52 0 -2.89(-1.02%)
Jan 31, 2018 275.17 293.40 273.61 282.41 0 +6.40(+2.32%)
Jan 30, 2018 276.01 279.73 275.17 276.01 0 -1.43(-0.52%)
Jan 29, 2018 278.40 281.65 277.45 277.45 0 +0.13(+0.05%)
Jan 26, 2018 279.75 282.08 273.61 277.31 0 -0.07(-0.02%)
Jan 25, 2018 279.47 279.99 269.94 277.38 0 -2.80(-1.00%)
Jan 24, 2018 282.02 283.81 279.86 280.18 0 -2.60(-0.92%)
Jan 23, 2018 284.68 285.72 279.79 282.79 0 -1.56(-0.55%)
Jan 22, 2018 286.08 288.36 281.79 284.35 0 -1.41(-0.49%)
Jan 19, 2018 283.73 290.73 281.85 285.76 0 +2.71(+0.96%)
Jan 18, 2018 278.17 285.98 278.17 283.05 0 +3.25(+1.16%)
Jan 17, 2018 286.95 288.90 279.05 279.79 0 -5.40(-1.89%)
Jan 16, 2018 280.83 285.84 280.67 285.19 0 +6.24(+2.24%)
Jan 12, 2018 278.95 278.95 278.95 278.95 0 -3.05(-1.08%)
Jan 11, 2018 278.89 287.20 278.89 282.00 0 +1.01(+0.36%)
Jan 10, 2018 277.51 283.47 277.51 280.98 0 +0.40(+0.14%)
Jan 09, 2018 284.37 286.97 277.65 280.58 0 -4.12(-1.45%)
Jan 08, 2018 285.42 295.19 278.26 284.69 0 -1.63(-0.57%)
Jan 05, 2018 285.90 289.36 282.32 286.33 0 +2.71(+0.95%)
Jan 04, 2018 286.72 293.55 281.02 283.62 0 -0.06(-0.02%)
Jan 03, 2018 293.79 302.78 279.14 283.68 0 -8.48(-2.90%)
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.