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 29, 2016 249.44 258.05 248.13 253.01 0 +4.55(+1.83%)
Jul 28, 2016 246.95 253.17 244.93 248.46 0 -4.29(-1.70%)
Jul 27, 2016 256.45 258.18 242.20 252.75 0 -5.36(-2.08%)
Jul 26, 2016 259.80 268.47 254.56 258.12 0 -1.11(-0.43%)
Jul 25, 2016 263.70 269.78 255.00 259.23 0 -5.18(-1.96%)
Jul 22, 2016 266.27 268.48 250.64 264.41 0 -1.26(-0.48%)
Jul 21, 2016 274.07 276.14 261.50 265.67 0 -5.99(-2.21%)
Jul 20, 2016 278.34 282.63 263.45 271.66 0 -4.26(-1.54%)
Jul 19, 2016 273.94 289.95 273.12 275.92 0 -1.16(-0.42%)
Jul 18, 2016 278.85 289.45 276.65 277.07 0 -2.19(-0.79%)
Jul 15, 2016 274.64 285.22 271.46 279.27 0 +5.73(+2.09%)
Jul 14, 2016 273.94 278.64 269.54 273.54 0 -1.20(-0.44%)
Jul 13, 2016 281.46 284.24 269.21 274.74 0 -3.92(-1.41%)
Jul 12, 2016 282.71 284.32 275.53 278.66 0 -3.56(-1.26%)
Jul 11, 2016 286.94 291.61 278.98 282.22 0 -0.79(-0.28%)
Jul 08, 2016 283.01 291.30 267.37 283.01 0 +15.60(+5.83%)
Jul 07, 2016 256.06 275.83 250.48 267.41 0 +13.74(+5.42%)
Jul 06, 2016 253.67 253.67 253.67 253.67 0 +0.10(+0.04%)
Jul 05, 2016 268.29 268.89 251.28 253.57 0 -10.80(-4.09%)
Jul 01, 2016 264.37 264.37 264.37 264.37 0 +4.44(+1.71%)
Jun 30, 2016 262.53 268.12 252.09 259.93 0 +0.18(+0.07%)
Jun 29, 2016 262.89 264.04 257.62 259.75 0 +1.05(+0.40%)
Jun 28, 2016 257.81 261.93 254.25 258.70 0 +3.08(+1.20%)
Jun 27, 2016 259.76 260.15 249.85 255.63 0 -5.39(-2.07%)
Jun 24, 2016 261.19 266.15 255.42 261.02 0 -4.24(-1.60%)
Jun 23, 2016 261.48 266.28 259.24 265.26 0 +7.19(+2.78%)
Jun 22, 2016 258.13 261.26 256.48 258.08 0 -0.63(-0.24%)
Jun 21, 2016 259.86 261.31 256.77 258.70 0 -1.68(-0.64%)
Jun 20, 2016 262.68 267.71 258.11 260.38 0 +0.18(+0.07%)
Jun 17, 2016 260.40 264.51 258.21 260.20 0 +1.17(+0.45%)
Jun 16, 2016 262.09 264.84 257.17 259.03 0 -4.09(-1.55%)
Jun 15, 2016 260.52 265.01 259.33 263.12 0 +1.62(+0.62%)
Jun 14, 2016 269.63 270.26 258.79 261.50 0 -2.35(-0.89%)
Jun 13, 2016 262.95 268.07 254.67 263.85 0 -2.69(-1.01%)
Jun 10, 2016 271.42 273.73 264.25 266.53 0 -4.09(-1.51%)
Jun 09, 2016 274.24 276.27 268.81 270.62 0 -4.18(-1.52%)
Jun 08, 2016 273.93 276.50 273.05 274.80 0 +0.63(+0.23%)
Jun 07, 2016 275.11 279.94 271.65 274.17 0 -1.50(-0.54%)
Jun 06, 2016 271.74 279.04 270.45 275.67 0 +5.76(+2.13%)
Jun 03, 2016 273.00 274.57 269.65 269.91 0 -2.13(-0.78%)
Jun 02, 2016 272.98 275.65 269.60 272.04 0 -2.02(-0.74%)
Jun 01, 2016 271.77 276.88 271.42 274.05 0 +2.44(+0.90%)
May 31, 2016 274.13 276.76 267.47 271.61 0 +0.01(+0.00%)
May 27, 2016 271.60 271.60 271.60 271.60 0 +2.68(+1.00%)
May 26, 2016 269.63 271.37 266.01 268.92 0 -0.79(-0.29%)
May 25, 2016 268.77 272.18 264.32 269.71 0 -1.94(-0.71%)
May 24, 2016 274.45 274.45 264.13 271.64 0 +1.35(+0.50%)
May 23, 2016 271.70 275.16 268.15 270.29 0 -0.57(-0.21%)
May 20, 2016 270.53 266.75 258.95 270.86 0 -0.83(-0.30%)
May 19, 2016 272.61 276.31 265.37 271.68 0 -2.13(-0.78%)
May 18, 2016 274.18 279.26 270.67 273.82 0 -0.38(-0.14%)
May 17, 2016 283.53 285.10 272.16 274.20 0 -8.19(-2.90%)
May 16, 2016 279.98 283.99 279.25 282.39 0 +4.37(+1.57%)
May 13, 2016 281.11 284.19 271.71 278.02 0 -0.11(-0.04%)
May 12, 2016 285.05 288.69 274.67 278.14 0 -6.81(-2.39%)
May 11, 2016 291.98 297.57 282.75 284.94 0 -10.02(-3.40%)
May 10, 2016 289.73 298.19 286.66 294.96 0 +6.32(+2.19%)
May 09, 2016 303.71 307.44 282.85 288.64 0 -16.82(-5.51%)
May 06, 2016 304.42 308.48 301.34 305.46 0 -1.81(-0.59%)
May 05, 2016 309.48 312.92 303.90 307.27 0 +1.22(+0.40%)
May 04, 2016 307.88 309.95 304.37 306.05 0 +0.84(+0.27%)
May 03, 2016 307.01 311.84 305.00 305.22 0 -4.43(-1.43%)
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.