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 (%)
Nov 30, 2018 109.57 113.14 106.32 106.63 0 -2.83(-2.58%)
Nov 29, 2018 114.25 117.27 109.04 109.46 0 -6.49(-5.60%)
Nov 28, 2018 113.99 118.22 109.55 115.95 0 +4.30(+3.85%)
Nov 27, 2018 122.49 122.49 109.36 111.64 0 -14.00(-11.14%)
Nov 26, 2018 110.83 126.79 107.41 125.64 0 +14.70(+13.26%)
Nov 23, 2018 113.22 120.70 105.40 110.94 0 -3.33(-2.92%)
Nov 21, 2018 114.27 114.27 114.27 114.27 0 +0.03(+0.02%)
Nov 20, 2018 113.59 122.71 112.08 114.24 0 -1.64(-1.41%)
Nov 19, 2018 119.79 135.41 109.05 115.88 0 -4.02(-3.36%)
Nov 16, 2018 122.83 125.11 117.30 119.90 0 +2.56(+2.18%)
Nov 15, 2018 115.72 120.28 113.76 117.35 0 +1.30(+1.12%)
Nov 14, 2018 114.65 121.21 114.23 116.05 0 -0.98(-0.84%)
Nov 13, 2018 120.97 122.56 114.42 117.03 0 -1.51(-1.27%)
Nov 12, 2018 121.14 128.96 117.24 118.54 0 -2.28(-1.89%)
Nov 09, 2018 117.56 126.35 115.28 120.82 0 +0.33(+0.28%)
Nov 08, 2018 129.17 129.28 115.17 120.48 0 -8.72(-6.75%)
Nov 07, 2018 135.07 135.07 124.32 129.21 0 -6.19(-4.57%)
Nov 06, 2018 123.43 137.67 123.43 135.39 0 +11.07(+8.90%)
Nov 05, 2018 127.11 129.53 122.56 124.32 0 -4.07(-3.17%)
Nov 02, 2018 126.28 134.09 125.95 128.39 0 +3.74(+3.00%)
Nov 01, 2018 119.11 127.90 117.06 124.65 0 +7.08(+6.02%)
Oct 31, 2018 117.08 120.34 113.07 117.57 0 -0.37(-0.32%)
Oct 30, 2018 116.64 118.56 112.82 117.94 0 +0.98(+0.83%)
Oct 29, 2018 108.05 119.44 107.32 116.97 0 +10.63(+9.99%)
Oct 26, 2018 113.77 117.03 105.00 106.34 0 -5.22(-4.68%)
Oct 24, 2018 101.92 116.57 92.95 111.56 0 +8.57(+8.33%)
Oct 23, 2018 97.78 107.22 91.92 102.99 0 +4.88(+4.98%)
Oct 22, 2018 99.32 101.56 94.69 98.11 0 -2.45(-2.43%)
Oct 19, 2018 103.94 104.98 99.93 100.55 0 -3.06(-2.95%)
Oct 18, 2018 108.70 110.66 101.14 103.61 0 -5.26(-4.83%)
Oct 17, 2018 110.50 111.48 107.97 108.87 0 -1.95(-1.76%)
Oct 16, 2018 112.29 115.22 106.92 110.82 0 -0.17(-0.15%)
Oct 15, 2018 113.92 115.55 110.99 110.99 0 -3.58(-3.13%)
Oct 12, 2018 113.92 115.55 109.69 114.57 0 +2.93(+2.62%)
Oct 11, 2018 114.25 115.55 110.01 111.64 0 -2.50(-2.19%)
Oct 10, 2018 114.79 115.77 107.96 114.14 0 -0.65(-0.57%)
Oct 09, 2018 119.03 122.09 112.79 114.79 0 -4.13(-3.47%)
Oct 08, 2018 119.90 121.53 118.92 118.92 0 -1.30(-1.08%)
Oct 05, 2018 120.45 125.11 116.22 120.22 0 -2.88(-2.34%)
Oct 04, 2018 119.46 124.67 116.43 123.11 0 +3.96(+3.33%)
Oct 03, 2018 119.36 123.69 118.19 119.14 0 -0.37(-0.31%)
Oct 02, 2018 123.24 124.83 118.68 119.51 0 -4.05(-3.28%)
Oct 01, 2018 116.40 124.10 116.19 123.56 0 +8.79(+7.66%)
Sep 28, 2018 121.28 133.73 111.78 114.77 0 -6.16(-5.09%)
Sep 27, 2018 121.59 132.65 119.37 120.93 0 -0.40(-0.33%)
Sep 26, 2018 127.69 135.47 120.18 121.33 0 -5.51(-4.34%)
Sep 25, 2018 127.04 131.27 126.83 126.83 0 +1.81(+1.45%)
Sep 24, 2018 130.30 131.27 121.12 125.03 0 -4.22(-3.26%)
Sep 21, 2018 134.20 136.32 119.48 129.24 0 -4.54(-3.40%)
Sep 20, 2018 133.79 135.74 130.86 133.79 0 +4.99(+3.87%)
Sep 19, 2018 135.32 137.26 128.49 128.80 0 -4.75(-3.56%)
Sep 18, 2018 133.66 136.47 130.12 133.55 0 +0.22(+0.17%)
Sep 17, 2018 121.49 140.70 119.98 133.33 0 +12.86(+10.68%)
Sep 14, 2018 126.47 128.86 117.53 120.47 0 -2.74(-2.22%)
Sep 13, 2018 130.16 133.74 121.01 123.20 0 -3.91(-3.08%)
Sep 12, 2018 135.29 138.06 125.81 127.12 0 -7.81(-5.79%)
Sep 11, 2018 135.53 146.66 130.62 134.93 0 +1.55(+1.17%)
Sep 10, 2018 136.75 140.41 131.71 133.37 0 -3.70(-2.70%)
Sep 07, 2018 144.12 146.07 136.76 137.07 0 -7.59(-5.25%)
Sep 06, 2018 138.15 146.29 138.15 144.66 0 +7.16(+5.21%)
Sep 05, 2018 146.03 148.05 134.11 137.50 0 -7.25(-5.01%)
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.