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 (%)
Aug 31, 2015 362.33 378.85 358.48 365.29 0 +2.94(+0.81%)
Aug 28, 2015 351.31 365.97 350.46 362.35 0 +9.19(+2.60%)
Aug 27, 2015 360.79 368.31 344.45 353.15 0 -3.32(-0.93%)
Aug 26, 2015 346.22 363.67 337.38 356.47 0 +15.44(+4.53%)
Aug 25, 2015 354.92 357.19 334.29 341.03 0 -2.35(-0.68%)
Aug 24, 2015 359.70 377.33 337.75 343.38 0 -37.56(-9.86%)
Aug 21, 2015 376.91 396.18 374.85 380.94 0 -10.28(-2.63%)
Aug 20, 2015 395.17 384.97 367.11 391.21 0 -5.66(-1.43%)
Aug 19, 2015 405.88 401.47 372.98 396.87 0 -12.79(-3.12%)
Aug 18, 2015 414.40 417.87 403.79 409.67 0 -5.98(-1.44%)
Aug 17, 2015 415.70 407.78 398.18 415.65 0 -0.05(-0.01%)
Aug 14, 2015 425.11 430.58 410.86 415.70 0 -10.33(-2.43%)
Aug 13, 2015 416.60 432.24 415.06 426.03 0 +9.05(+2.17%)
Aug 12, 2015 419.12 423.11 411.42 416.99 0 -3.48(-0.83%)
Aug 11, 2015 425.90 433.60 417.41 420.47 0 -17.28(-3.95%)
Aug 10, 2015 432.61 443.30 420.29 437.75 0 +6.47(+1.50%)
Aug 07, 2015 439.63 448.95 426.90 431.28 0 -10.17(-2.30%)
Aug 06, 2015 439.39 451.28 426.40 441.45 0 +4.52(+1.03%)
Aug 05, 2015 437.43 448.26 434.04 436.94 0 +2.50(+0.58%)
Aug 04, 2015 431.09 441.02 426.20 434.43 0 +2.77(+0.64%)
Aug 03, 2015 424.14 433.78 420.22 431.66 0 +6.47(+1.52%)
Jul 31, 2015 421.85 429.64 418.16 425.19 0 +3.23(+0.76%)
Jul 30, 2015 414.08 426.08 412.10 421.96 0 +5.77(+1.39%)
Jul 29, 2015 415.72 422.87 410.09 416.19 0 -2.18(-0.52%)
Jul 28, 2015 412.37 418.98 404.90 418.37 0 +8.43(+2.06%)
Jul 27, 2015 413.18 417.21 405.05 409.94 0 -6.04(-1.45%)
Jul 24, 2015 425.07 427.64 414.52 415.98 0 -8.09(-1.91%)
Jul 23, 2015 437.38 440.74 419.55 424.07 0 -9.52(-2.20%)
Jul 22, 2015 423.55 440.04 415.95 433.59 0 +7.18(+1.68%)
Jul 21, 2015 420.01 442.11 417.15 426.41 0 -1.55(-0.36%)
Jul 20, 2015 430.19 441.88 415.34 427.96 0 -3.94(-0.91%)
Jul 17, 2015 435.46 438.64 426.02 431.90 0 -2.85(-0.66%)
Jul 16, 2015 435.51 442.87 429.59 434.75 0 +1.87(+0.43%)
Jul 15, 2015 452.86 453.62 427.17 432.88 0 -20.19(-4.46%)
Jul 14, 2015 473.47 480.50 432.54 453.07 0 -21.24(-4.48%)
Jul 13, 2015 472.28 477.38 462.83 474.31 0 +7.21(+1.54%)
Jul 10, 2015 463.92 470.23 455.03 467.10 0 +9.63(+2.11%)
Jul 09, 2015 460.38 474.27 455.88 457.47 0 -2.21(-0.48%)
Jul 08, 2015 470.02 488.76 448.75 459.68 0 -6.82(-1.46%)
Jul 07, 2015 494.09 495.52 464.19 466.50 0 -27.32(-5.53%)
Jul 06, 2015 481.49 502.35 477.60 493.82 0 +2.50(+0.51%)
Jul 02, 2015 491.32 491.32 491.32 491.32 0 -9.98(-1.99%)
Jul 01, 2015 506.71 519.89 489.40 501.29 0 +1.29(+0.26%)
Jun 30, 2015 498.76 503.98 483.99 500.00 0 +7.16(+1.45%)
Jun 29, 2015 498.95 516.77 490.26 492.84 0 -23.16(-4.49%)
Jun 26, 2015 517.70 530.83 503.08 516.00 0 -1.60(-0.31%)
Jun 25, 2015 505.29 534.72 491.24 517.60 0 +1.26(+0.24%)
Jun 24, 2015 515.98 524.96 509.21 516.34 0 -6.32(-1.21%)
Jun 23, 2015 525.61 530.22 513.83 522.66 0 -0.48(-0.09%)
Jun 22, 2015 516.25 531.54 512.73 523.14 0 +5.12(+0.99%)
Jun 19, 2015 513.36 520.64 490.27 518.02 0 +7.39(+1.45%)
Jun 18, 2015 505.84 513.74 500.64 510.63 0 +2.08(+0.41%)
Jun 17, 2015 513.36 515.30 506.62 508.55 0 -3.28(-0.64%)
Jun 16, 2015 509.15 523.37 499.32 511.83 0 +3.65(+0.72%)
Jun 15, 2015 513.86 518.39 486.35 508.18 0 -6.54(-1.27%)
Jun 12, 2015 519.10 530.20 506.02 514.72 0 -3.32(-0.64%)
Jun 11, 2015 510.56 523.96 494.04 518.03 0 +5.50(+1.07%)
Jun 10, 2015 502.02 515.67 499.30 512.54 0 +11.24(+2.24%)
Jun 09, 2015 493.81 508.11 486.87 501.30 0 +3.10(+0.62%)
Jun 08, 2015 496.94 506.93 487.99 498.20 0 -6.64(-1.32%)
Jun 05, 2015 491.39 505.61 482.77 504.84 0 +10.59(+2.14%)
Jun 04, 2015 490.58 497.36 479.56 494.26 0 +1.07(+0.22%)
Jun 03, 2015 488.95 496.64 480.06 493.18 0 +6.54(+1.34%)
Jun 02, 2015 494.10 499.87 474.57 486.64 0 -2.62(-0.54%)
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.