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 (%)
Oct 31, 2019 83.80 87.59 83.05 86.10 0 -1.53(-1.75%)
Oct 30, 2019 84.98 89.81 83.91 87.63 0 +3.88(+4.63%)
Oct 29, 2019 85.33 87.93 82.44 83.75 0 -1.11(-1.31%)
Oct 28, 2019 87.90 88.50 84.50 84.86 0 -2.99(-3.41%)
Oct 25, 2019 89.20 94.41 85.80 87.85 0 -0.83(-0.93%)
Oct 24, 2019 90.26 95.19 84.67 88.68 0 -2.87(-3.13%)
Oct 23, 2019 89.20 93.19 89.20 91.55 0 -0.27(-0.29%)
Oct 22, 2019 85.90 93.90 85.76 91.81 0 +3.56(+4.04%)
Oct 21, 2019 87.61 94.44 85.19 88.25 0 -0.57(-0.64%)
Oct 18, 2019 90.40 98.45 87.24 88.82 0 -0.24(-0.27%)
Oct 17, 2019 91.13 91.25 84.51 89.07 0 +0.98(+1.11%)
Oct 16, 2019 90.71 90.90 88.01 88.09 0 -3.02(-3.32%)
Oct 15, 2019 85.29 96.88 83.59 91.11 0 +3.65(+4.17%)
Oct 14, 2019 87.15 87.56 82.25 87.46 0 -1.05(-1.18%)
Oct 11, 2019 90.32 93.25 86.53 88.51 0 -2.32(-2.55%)
Oct 10, 2019 90.57 96.49 90.45 90.83 0 -0.07(-0.07%)
Oct 09, 2019 98.72 98.72 90.40 90.89 0 -8.77(-8.80%)
Oct 08, 2019 88.96 99.74 88.88 99.67 0 +12.49(+14.32%)
Oct 07, 2019 88.76 89.48 87.07 87.18 0 +0.05(+0.06%)
Oct 04, 2019 84.60 88.82 81.79 87.13 0 +1.97(+2.31%)
Oct 03, 2019 89.50 92.13 84.18 85.16 0 -4.13(-4.63%)
Oct 02, 2019 92.51 97.98 89.26 89.29 0 -3.21(-3.47%)
Oct 01, 2019 89.73 92.66 89.57 92.50 0 +1.86(+2.06%)
Sep 30, 2019 95.88 96.69 89.30 90.64 0 -3.55(-3.77%)
Sep 27, 2019 100.98 101.04 94.15 94.19 0 -5.74(-5.75%)
Sep 26, 2019 100.94 102.91 99.53 99.93 0 +1.31(+1.33%)
Sep 25, 2019 97.96 100.74 97.89 98.62 0 +3.19(+3.34%)
Sep 24, 2019 98.41 98.80 93.08 95.42 0 -2.86(-2.91%)
Sep 23, 2019 97.98 101.37 97.92 98.29 0 -1.09(-1.10%)
Sep 20, 2019 103.32 103.32 98.00 99.37 0 -0.01(-0.01%)
Sep 19, 2019 106.43 106.65 98.80 99.38 0 -1.51(-1.50%)
Sep 18, 2019 100.99 103.66 100.89 100.89 0 -2.63(-2.54%)
Sep 17, 2019 111.50 112.02 101.04 103.52 0 -6.22(-5.67%)
Sep 16, 2019 110.27 113.88 108.71 109.74 0 -1.69(-1.51%)
Sep 13, 2019 109.85 111.96 109.80 111.43 0 +2.28(+2.09%)
Sep 12, 2019 110.12 111.43 109.08 109.15 0 -1.88(-1.69%)
Sep 11, 2019 111.26 117.12 107.67 111.02 0 -0.25(-0.22%)
Sep 10, 2019 119.40 120.75 110.28 111.27 0 -5.18(-4.44%)
Sep 09, 2019 114.07 117.22 113.00 116.45 0 -0.58(-0.49%)
Sep 06, 2019 118.79 119.00 115.52 117.02 0 -0.64(-0.55%)
Sep 05, 2019 113.32 117.73 111.20 117.67 0 +4.38(+3.86%)
Sep 04, 2019 111.28 115.90 109.42 113.29 0 -1.93(-1.68%)
Sep 03, 2019 114.25 115.64 107.55 115.22 0 -0.33(-0.28%)
Aug 30, 2019 117.45 119.08 104.94 115.55 0 +1.30(+1.14%)
Aug 29, 2019 107.73 117.16 107.32 114.24 0 +4.09(+3.71%)
Aug 28, 2019 105.58 113.73 105.24 110.15 0 +5.14(+4.89%)
Aug 27, 2019 109.54 114.65 103.97 105.01 0 -4.54(-4.14%)
Aug 26, 2019 110.20 112.48 103.95 109.55 0 +2.60(+2.43%)
Aug 23, 2019 105.34 114.16 105.32 106.95 0 +0.96(+0.90%)
Aug 22, 2019 106.90 108.86 99.43 105.99 0 +1.86(+1.78%)
Aug 21, 2019 105.98 107.39 101.75 104.13 0 -1.85(-1.75%)
Aug 20, 2019 109.68 111.11 104.94 105.98 0 -5.17(-4.65%)
Aug 19, 2019 109.03 113.00 105.12 111.15 0 +5.09(+4.80%)
Aug 16, 2019 115.08 115.16 105.63 106.06 0 -5.82(-5.21%)
Aug 15, 2019 115.53 118.14 110.90 111.88 0 -2.62(-2.28%)
Aug 14, 2019 125.90 125.90 110.27 114.50 0 -8.75(-7.10%)
Aug 13, 2019 123.66 129.53 120.97 123.25 0 -0.68(-0.55%)
Aug 12, 2019 123.72 128.93 122.30 123.93 0 -4.69(-3.64%)
Aug 09, 2019 126.15 132.85 124.85 128.62 0 +1.20(+0.94%)
Aug 08, 2019 131.00 133.93 127.40 127.42 0 -1.99(-1.53%)
Aug 07, 2019 127.20 129.64 124.52 129.40 0 -0.79(-0.61%)
Aug 06, 2019 130.65 131.34 125.25 130.19 0 +1.29(+1.00%)
Aug 05, 2019 132.17 133.18 126.62 128.90 0 -2.29(-1.74%)
Aug 02, 2019 130.38 134.80 127.25 131.19 0 -1.79(-1.35%)
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.