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 (%)
Sep 26, 2016 337.42 332.99 323.90 339.72 0 +1.81(+0.54%)
Sep 23, 2016 339.94 345.30 326.10 337.91 0 -5.01(-1.46%)
Sep 22, 2016 332.55 345.73 331.17 342.92 0 +10.50(+3.16%)
Sep 21, 2016 334.37 337.03 328.98 332.43 0 -0.28(-0.08%)
Sep 20, 2016 334.78 335.97 328.15 332.70 0 +1.62(+0.49%)
Sep 19, 2016 334.31 341.79 328.13 331.09 0 -1.72(-0.52%)
Sep 16, 2016 318.61 335.77 313.79 332.81 0 +21.27(+6.83%)
Sep 15, 2016 311.23 320.52 306.46 311.54 0 +0.44(+0.14%)
Sep 14, 2016 300.16 313.50 299.79 311.10 0 +10.82(+3.60%)
Sep 13, 2016 302.90 303.98 298.35 300.28 0 -2.65(-0.88%)
Sep 12, 2016 299.82 303.97 295.75 302.94 0 +3.08(+1.03%)
Sep 09, 2016 295.41 304.58 293.08 299.85 0 +1.99(+0.67%)
Sep 08, 2016 299.59 303.32 292.65 297.86 0 -0.99(-0.33%)
Sep 07, 2016 301.68 302.21 298.32 298.86 0 -1.19(-0.40%)
Sep 06, 2016 295.86 301.01 294.49 300.05 0 +4.58(+1.55%)
Sep 02, 2016 295.47 295.47 295.47 295.47 0 +3.48(+1.19%)
Sep 01, 2016 297.96 301.65 289.02 291.99 0 -4.10(-1.39%)
Aug 31, 2016 299.29 302.58 293.86 296.09 0 -4.28(-1.42%)
Aug 30, 2016 293.84 302.84 289.36 300.36 0 +7.95(+2.72%)
Aug 29, 2016 287.10 287.32 272.20 292.41 0 +6.30(+2.20%)
Aug 26, 2016 284.03 287.38 283.15 286.12 0 +3.63(+1.29%)
Aug 25, 2016 285.28 288.36 280.76 282.49 0 -1.38(-0.49%)
Aug 24, 2016 279.19 287.36 279.19 283.87 0 +1.44(+0.51%)
Aug 23, 2016 282.24 288.04 280.69 282.43 0 +0.35(+0.13%)
Aug 22, 2016 280.93 290.74 277.22 282.07 0 +0.81(+0.29%)
Aug 19, 2016 281.21 290.01 277.61 281.27 0 +0.57(+0.20%)
Aug 18, 2016 285.50 288.05 277.68 280.70 0 -1.33(-0.47%)
Aug 17, 2016 278.40 286.74 272.97 282.03 0 +5.94(+2.15%)
Aug 16, 2016 275.78 278.78 273.86 276.08 0 +2.48(+0.91%)
Aug 15, 2016 273.38 274.98 270.86 273.61 0 +0.81(+0.30%)
Aug 12, 2016 270.79 275.57 269.43 272.80 0 +2.54(+0.94%)
Aug 11, 2016 267.85 273.79 265.57 270.25 0 +3.05(+1.14%)
Aug 10, 2016 264.58 271.34 260.32 267.20 0 +5.68(+2.17%)
Aug 09, 2016 257.44 264.26 256.40 261.52 0 +5.38(+2.10%)
Aug 08, 2016 255.91 259.90 252.83 256.14 0 -0.23(-0.09%)
Aug 05, 2016 257.32 257.93 252.92 256.37 0 -0.58(-0.23%)
Aug 04, 2016 256.38 265.06 252.85 256.95 0 +3.59(+1.42%)
Aug 03, 2016 250.31 257.29 249.51 253.36 0 +2.44(+0.97%)
Aug 02, 2016 255.33 257.09 250.51 250.92 0 -3.46(-1.36%)
Aug 01, 2016 252.17 257.07 251.15 254.38 0 +1.37(+0.54%)
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%)
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.