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 (%)
Jul 31, 2019 138.30 145.75 134.07 135.66 0 -5.94(-4.20%)
Jul 30, 2019 136.31 143.15 135.17 141.61 0 +4.11(+2.99%)
Jul 29, 2019 138.96 143.56 133.23 137.50 0 -0.18(-0.13%)
Jul 26, 2019 136.69 142.22 133.12 137.68 0 +0.08(+0.06%)
Jul 25, 2019 132.30 143.49 125.13 137.59 0 +4.45(+3.35%)
Jul 24, 2019 131.28 136.59 129.95 133.14 0 -0.28(-0.21%)
Jul 23, 2019 129.01 135.89 125.76 133.41 0 +4.34(+3.37%)
Jul 22, 2019 128.90 134.20 124.91 129.07 0 +0.51(+0.40%)
Jul 19, 2019 127.24 128.90 123.82 128.56 0 +2.56(+2.03%)
Jul 18, 2019 130.87 130.88 119.47 126.00 0 -3.96(-3.04%)
Jul 17, 2019 134.13 145.57 126.17 129.96 0 -2.70(-2.04%)
Jul 16, 2019 126.77 134.03 121.51 132.66 0 +5.27(+4.14%)
Jul 15, 2019 127.13 130.77 125.32 127.39 0 +1.86(+1.48%)
Jul 12, 2019 122.97 127.96 120.92 125.53 0 +3.92(+3.22%)
Jul 11, 2019 125.77 126.77 117.62 121.61 0 -4.18(-3.33%)
Jul 10, 2019 127.76 129.07 123.33 125.79 0 -0.60(-0.47%)
Jul 09, 2019 126.05 130.45 125.33 126.39 0 -2.99(-2.31%)
Jul 08, 2019 129.49 132.29 124.76 129.38 0 -1.62(-1.24%)
Jul 05, 2019 126.57 135.11 126.42 131.00 0 +3.52(+2.76%)
Jul 03, 2019 126.88 130.79 125.85 127.48 0 +0.73(+0.58%)
Jul 02, 2019 135.22 135.54 126.34 126.75 0 -7.49(-5.58%)
Jul 01, 2019 144.09 144.87 131.58 134.25 0 -9.44(-6.57%)
Jun 28, 2019 142.91 145.32 137.92 143.69 0 +1.75(+1.24%)
Jun 27, 2019 150.14 150.85 139.98 141.94 0 -9.87(-6.50%)
Jun 26, 2019 148.58 151.90 138.36 151.81 0 +4.96(+3.38%)
Jun 25, 2019 156.55 156.69 137.53 146.84 0 -8.61(-5.54%)
Jun 24, 2019 149.33 160.09 143.43 155.45 0 +6.11(+4.09%)
Jun 21, 2019 141.40 150.90 127.31 149.34 0 +2.93(+2.00%)
Jun 20, 2019 120.66 184.24 120.27 146.41 0 +26.75(+22.35%)
Jun 19, 2019 117.51 130.87 115.58 119.66 0 +2.91(+2.49%)
Jun 18, 2019 113.76 123.28 111.58 116.75 0 +3.54(+3.12%)
Jun 17, 2019 107.94 117.49 107.87 113.22 0 +5.93(+5.52%)
Jun 14, 2019 101.70 111.55 97.23 107.29 0 +7.21(+7.20%)
Jun 13, 2019 106.57 107.58 97.70 100.08 0 -3.23(-3.13%)
Jun 12, 2019 104.64 109.94 100.65 103.31 0 -0.77(-0.74%)
Jun 11, 2019 112.17 116.07 99.78 104.08 0 -5.98(-5.43%)
Jun 10, 2019 101.50 113.28 100.77 110.06 0 +10.63(+10.69%)
Jun 07, 2019 95.48 103.02 87.89 99.43 0 +9.49(+10.55%)
Jun 06, 2019 98.72 100.04 89.93 89.95 0 -9.67(-9.70%)
Jun 05, 2019 96.03 100.26 91.80 99.61 0 +3.96(+4.14%)
Jun 04, 2019 96.16 96.81 91.55 95.65 0 +3.41(+3.70%)
Jun 03, 2019 89.64 97.74 87.19 92.24 0 +4.09(+4.64%)
May 31, 2019 94.53 94.53 85.88 88.15 0 -6.05(-6.43%)
May 30, 2019 97.14 99.09 94.21 94.21 0 -6.13(-6.11%)
May 29, 2019 96.01 101.22 92.53 100.34 0 +5.53(+5.84%)
May 28, 2019 93.68 105.08 90.95 94.80 0 +0.60(+0.64%)
May 24, 2019 100.71 100.71 93.55 94.20 0 -6.51(-6.46%)
May 23, 2019 102.67 102.99 100.71 100.71 0 -3.58(-3.43%)
May 22, 2019 111.88 111.94 103.97 104.30 0 -5.80(-5.27%)
May 21, 2019 111.06 114.32 107.16 110.09 0 +4.35(+4.11%)
May 20, 2019 108.67 117.66 105.74 105.74 0 -2.98(-2.74%)
May 17, 2019 105.92 117.19 104.62 108.72 0 -0.76(-0.69%)
May 16, 2019 109.15 116.04 104.56 109.48 0 -1.39(-1.26%)
May 15, 2019 101.09 113.16 97.14 110.87 0 +11.94(+12.07%)
May 14, 2019 100.56 121.76 96.22 98.93 0 +1.67(+1.72%)
May 13, 2019 95.30 102.47 95.30 97.26 0 +0.55(+0.57%)
May 10, 2019 96.23 101.26 94.49 96.70 0 +1.52(+1.59%)
May 09, 2019 101.17 103.78 94.56 95.19 0 -5.15(-5.13%)
May 08, 2019 103.33 108.42 96.43 100.33 0 -3.38(-3.26%)
May 07, 2019 102.76 108.62 99.48 103.71 0 -1.44(-1.37%)
May 06, 2019 102.25 105.83 96.10 105.16 0 +2.81(+2.74%)
May 03, 2019 106.06 112.24 96.63 102.35 0 -0.47(-0.46%)
May 02, 2019 90.34 110.15 86.35 102.82 0 +11.77(+12.93%)
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.