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, 2020 176.02 178.62 166.58 168.85 0 -7.16(-4.07%)
Aug 28, 2020 173.71 180.88 161.37 176.02 0 -3.68(-2.05%)
Aug 27, 2020 177.86 183.60 174.23 179.70 0 +6.58(+3.80%)
Aug 26, 2020 187.50 194.34 173.12 173.12 0 -17.25(-9.06%)
Aug 25, 2020 181.59 197.23 178.96 190.37 0 +14.27(+8.10%)
Aug 24, 2020 215.97 219.99 170.66 176.11 0 -32.90(-15.74%)
Aug 21, 2020 187.48 221.53 184.26 209.00 0 +16.50(+8.57%)
Aug 20, 2020 167.01 201.81 167.01 192.50 0 +22.92(+13.52%)
Aug 19, 2020 149.74 174.35 144.97 169.58 0 +18.91(+12.55%)
Aug 18, 2020 174.77 176.11 143.28 150.67 0 -23.65(-13.56%)
Aug 17, 2020 152.98 200.51 148.59 174.31 0 +25.31(+16.99%)
Aug 14, 2020 137.35 150.37 135.72 149.00 0 +14.84(+11.06%)
Aug 13, 2020 131.32 140.67 129.51 134.16 0 +8.27(+6.57%)
Aug 12, 2020 121.99 128.50 119.71 125.89 0 +3.45(+2.82%)
Aug 11, 2020 129.01 129.80 118.39 122.45 0 -6.06(-4.72%)
Aug 10, 2020 129.23 136.84 125.32 128.51 0 -0.46(-0.35%)
Aug 07, 2020 124.41 139.71 124.41 128.96 0 +6.19(+5.04%)
Aug 06, 2020 116.16 123.75 114.48 122.78 0 +7.92(+6.89%)
Aug 05, 2020 111.52 116.16 110.61 114.86 0 +2.63(+2.35%)
Aug 04, 2020 113.53 116.78 110.92 112.23 0 +0.65(+0.58%)
Aug 03, 2020 110.39 116.87 107.97 111.58 0 +2.15(+1.97%)
Jul 31, 2020 107.41 113.27 107.14 109.42 0 +0.42(+0.39%)
Jul 30, 2020 118.92 119.25 106.40 109.00 0 -8.89(-7.54%)
Jul 29, 2020 114.11 119.52 110.03 117.89 0 +5.92(+5.28%)
Jul 28, 2020 127.26 127.26 106.75 111.97 0 -15.61(-12.24%)
Jul 27, 2020 113.65 131.88 111.31 127.59 0 +14.39(+12.71%)
Jul 24, 2020 105.06 113.20 103.89 113.20 0 +9.81(+9.48%)
Jul 23, 2020 107.28 109.25 99.79 103.39 0 -5.51(-5.06%)
Jul 22, 2020 108.82 111.10 104.02 108.90 0 -1.79(-1.61%)
Jul 21, 2020 110.50 111.32 106.46 110.69 0 -0.78(-0.70%)
Jul 20, 2020 109.49 111.83 107.21 111.47 0 -0.24(-0.21%)
Jul 17, 2020 114.47 114.47 111.21 111.71 0 -0.85(-0.76%)
Jul 16, 2020 103.33 114.47 103.12 112.57 0 +11.15(+11.00%)
Jul 15, 2020 98.56 105.04 94.58 101.41 0 -2.99(-2.87%)
Jul 14, 2020 108.30 108.31 99.18 104.41 0 -3.25(-3.02%)
Jul 13, 2020 102.29 116.29 98.03 107.66 0 +5.93(+5.83%)
Jul 10, 2020 100.43 104.33 99.45 101.73 0 +2.04(+2.05%)
Jul 09, 2020 109.79 110.44 94.81 99.69 0 -7.49(-6.99%)
Jul 08, 2020 104.82 111.25 104.82 107.19 0 +7.05(+7.04%)
Jul 07, 2020 95.70 110.03 89.34 100.13 0 +7.39(+7.97%)
Jul 06, 2020 95.65 102.48 90.05 92.74 0 -1.07(-1.14%)
Jul 02, 2020 95.00 95.65 91.42 93.81 0 +1.06(+1.14%)
Jul 01, 2020 91.24 93.10 91.24 92.75 0 +0.70(+0.76%)
Jun 30, 2020 91.60 94.81 91.52 92.05 0 -0.78(-0.84%)
Jun 29, 2020 98.88 102.96 89.20 92.83 0 -3.77(-3.90%)
Jun 26, 2020 97.57 97.90 96.60 96.60 0 -2.27(-2.30%)
Jun 25, 2020 98.34 100.29 97.68 98.87 0 +0.53(+0.54%)
Jun 24, 2020 96.71 98.94 96.71 98.34 0 +2.28(+2.38%)
Jun 23, 2020 95.73 98.29 93.45 96.05 0 +2.57(+2.75%)
Jun 22, 2020 94.46 95.76 91.23 93.48 0 -0.65(-0.69%)
Jun 19, 2020 95.85 95.85 93.15 94.13 0 -0.65(-0.68%)
Jun 18, 2020 94.31 98.22 92.45 94.78 0 +0.23(+0.24%)
Jun 17, 2020 96.08 96.24 92.82 94.55 0 +0.24(+0.25%)
Jun 16, 2020 94.20 95.18 91.71 94.32 0 -0.37(-0.39%)
Jun 15, 2020 91.75 95.34 91.75 94.68 0 +0.61(+0.65%)
Jun 12, 2020 91.06 94.59 90.08 94.07 0 +3.75(+4.15%)
Jun 11, 2020 90.98 92.98 90.00 90.33 0 -5.93(-6.16%)
Jun 10, 2020 93.00 96.58 92.33 96.25 0 +4.40(+4.79%)
Jun 09, 2020 92.77 93.15 91.46 91.85 0 -1.76(-1.88%)
Jun 08, 2020 95.08 96.43 92.26 93.61 0 -1.88(-1.97%)
Jun 05, 2020 97.22 98.29 94.51 95.50 0 -0.22(-0.23%)
Jun 04, 2020 96.08 96.08 95.06 95.71 0 +0.00(+0.00%)
Jun 03, 2020 96.26 98.86 92.55 95.71 0 +0.93(+0.98%)
Jun 02, 2020 97.38 97.38 94.13 94.78 0 -2.60(-2.67%)
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.