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 29, 2017 319.29 319.29 306.92 308.22 0 -2.28(-0.73%)
Sep 28, 2017 333.29 333.29 305.94 310.50 0 -21.16(-6.38%)
Sep 27, 2017 318.64 332.64 315.38 331.66 0 +10.90(+3.40%)
Sep 26, 2017 316.52 322.06 316.52 320.76 0 +2.28(+0.72%)
Sep 25, 2017 315.55 321.73 315.55 318.48 0 +5.38(+1.72%)
Sep 22, 2017 314.73 316.03 311.96 313.10 0 +0.21(+0.07%)
Sep 21, 2017 315.44 317.45 311.59 312.89 0 -2.99(-0.95%)
Sep 20, 2017 324.03 324.03 314.91 315.89 0 -2.60(-0.82%)
Sep 19, 2017 312.24 319.47 310.94 318.49 0 +9.68(+3.13%)
Sep 18, 2017 304.58 318.91 304.58 308.82 0 +5.21(+1.72%)
Sep 15, 2017 291.78 304.91 290.32 303.61 0 +12.98(+4.47%)
Sep 14, 2017 290.63 291.60 286.72 290.63 0 -0.98(-0.33%)
Sep 13, 2017 292.12 297.81 287.50 291.60 0 +2.75(+0.95%)
Sep 12, 2017 279.41 294.06 254.02 288.85 0 -1.30(-0.45%)
Sep 11, 2017 292.91 293.17 283.43 290.15 0 +6.56(+2.31%)
Sep 08, 2017 289.52 291.14 282.94 283.60 0 -1.69(-0.59%)
Sep 07, 2017 292.12 295.79 283.66 285.29 0 -6.84(-2.34%)
Sep 06, 2017 295.72 296.44 291.00 292.12 0 -3.45(-1.17%)
Sep 05, 2017 296.62 301.11 293.36 295.57 0 +1.23(+0.42%)
Sep 01, 2017 301.37 304.46 288.48 294.34 0 -7.68(-2.54%)
Aug 31, 2017 305.28 309.18 301.04 302.02 0 -4.04(-1.32%)
Aug 30, 2017 304.11 308.01 301.83 306.06 0 -1.30(-0.42%)
Aug 29, 2017 313.55 313.87 305.41 307.36 0 -6.51(-2.07%)
Aug 28, 2017 321.06 325.94 310.94 313.87 0 -9.77(-3.02%)
Aug 25, 2017 312.89 325.27 312.89 323.64 0 +3.91(+1.22%)
Aug 24, 2017 314.85 322.01 314.85 319.73 0 +1.70(+0.53%)
Aug 23, 2017 318.33 321.29 314.00 318.04 0 -0.72(-0.23%)
Aug 22, 2017 319.18 320.16 318.65 318.75 0 +1.64(+0.52%)
Aug 21, 2017 308.65 318.09 308.65 317.11 0 -1.63(-0.51%)
Aug 18, 2017 319.07 320.58 315.81 318.74 0 -2.93(-0.91%)
Aug 17, 2017 327.21 327.86 320.38 321.67 0 -7.81(-2.37%)
Aug 16, 2017 325.92 329.49 325.92 329.49 0 +0.71(+0.21%)
Aug 15, 2017 334.31 335.62 328.78 328.78 0 -3.06(-0.92%)
Aug 14, 2017 329.56 331.84 329.56 331.84 0 +3.58(+1.09%)
Aug 11, 2017 325.18 334.77 323.55 328.26 0 +0.32(+0.10%)
Aug 10, 2017 323.38 327.93 323.05 327.93 0 +3.58(+1.10%)
Aug 09, 2017 323.08 332.82 319.47 324.35 0 -0.32(-0.10%)
Aug 08, 2017 310.81 325.98 309.88 324.68 0 +14.48(+4.67%)
Aug 07, 2017 308.86 316.35 305.97 310.20 0 +6.55(+2.16%)
Aug 04, 2017 312.44 312.44 300.39 303.65 0 -10.22(-3.26%)
Aug 03, 2017 316.28 318.08 313.35 313.87 0 -2.34(-0.74%)
Aug 02, 2017 318.52 320.12 313.81 316.21 0 -4.23(-1.32%)
Aug 01, 2017 317.06 323.37 316.82 320.44 0 +1.04(+0.33%)
Jul 31, 2017 321.68 321.80 318.42 319.40 0 +0.00(+0.00%)
Jul 28, 2017 327.87 327.87 319.07 319.40 0 -5.21(-1.60%)
Jul 27, 2017 325.26 325.26 321.03 324.61 0 -0.32(-0.10%)
Jul 26, 2017 335.03 335.35 324.94 324.94 0 -9.12(-2.73%)
Jul 25, 2017 324.28 336.98 323.63 334.05 0 +8.79(+2.70%)
Jul 24, 2017 323.63 326.89 320.38 325.26 0 +1.30(+0.40%)
Jul 21, 2017 327.21 327.21 323.31 323.96 0 -1.63(-0.50%)
Jul 20, 2017 326.53 326.53 324.29 325.59 0 +0.00(+0.00%)
Jul 19, 2017 323.90 327.84 323.24 325.59 0 -2.40(-0.73%)
Jul 18, 2017 327.97 328.97 326.69 327.99 0 -0.65(-0.20%)
Jul 17, 2017 326.85 330.92 325.59 328.64 0 +2.73(+0.84%)
Jul 14, 2017 328.97 328.97 324.28 325.91 0 +0.65(+0.20%)
Jul 13, 2017 325.59 327.87 323.72 325.26 0 -0.71(-0.22%)
Jul 12, 2017 325.52 327.60 323.24 325.98 0 +1.93(+0.60%)
Jul 11, 2017 328.19 328.19 324.05 324.05 0 -1.60(-0.49%)
Jul 10, 2017 327.87 329.88 322.92 325.65 0 -0.71(-0.22%)
Jul 07, 2017 325.06 329.10 325.06 326.36 0 +0.00(+0.00%)
Jul 06, 2017 331.25 331.25 326.36 326.36 0 -3.25(-0.99%)
Jul 05, 2017 328.97 331.25 328.93 329.62 0 +1.35(+0.41%)
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.