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 (%)
Feb 28, 2019 95.82 98.74 95.61 98.09 0 +1.44(+1.49%)
Feb 27, 2019 97.14 99.02 96.65 96.65 0 -0.20(-0.21%)
Feb 26, 2019 100.76 100.76 96.85 96.85 0 -2.60(-2.62%)
Feb 25, 2019 98.75 99.78 95.21 99.46 0 +1.02(+1.03%)
Feb 22, 2019 94.90 98.44 93.60 98.44 0 +2.60(+2.72%)
Feb 21, 2019 95.83 99.74 95.83 95.83 0 -0.33(-0.34%)
Feb 20, 2019 99.09 100.72 96.16 96.16 0 -2.93(-2.96%)
Feb 19, 2019 99.74 103.00 99.09 99.09 0 -0.65(-0.65%)
Feb 15, 2019 100.98 103.00 98.60 99.74 0 +0.39(+0.39%)
Feb 14, 2019 101.31 101.31 98.11 99.35 0 -1.95(-1.93%)
Feb 13, 2019 102.93 103.58 101.31 101.31 0 -1.04(-1.02%)
Feb 12, 2019 100.98 104.95 99.59 102.34 0 +0.47(+0.46%)
Feb 11, 2019 103.06 106.65 98.95 101.88 0 +0.64(+0.63%)
Feb 08, 2019 100.59 111.99 98.96 101.24 0 +2.25(+2.27%)
Feb 07, 2019 101.29 103.01 98.96 99.00 0 -0.79(-0.79%)
Feb 06, 2019 99.78 103.04 99.78 99.78 0 +0.00(+0.00%)
Feb 05, 2019 104.01 104.01 99.13 99.78 0 -3.26(-3.16%)
Feb 04, 2019 101.11 104.30 98.64 103.04 0 +1.60(+1.58%)
Feb 01, 2019 110.54 110.54 98.90 101.44 0 -9.67(-8.70%)
Jan 31, 2019 108.98 114.54 106.17 111.11 0 +0.42(+0.38%)
Jan 30, 2019 107.44 111.67 107.44 110.69 0 +4.18(+3.92%)
Jan 29, 2019 109.12 110.10 106.19 106.51 0 -2.93(-2.68%)
Jan 28, 2019 110.42 112.70 109.03 109.44 0 +0.98(+0.90%)
Jan 25, 2019 114.44 116.07 108.14 108.47 0 -1.43(-1.30%)
Jan 24, 2019 110.22 114.45 109.90 109.90 0 -1.63(-1.46%)
Jan 23, 2019 109.90 112.17 108.30 111.52 0 +3.45(+3.19%)
Jan 22, 2019 108.19 118.97 107.55 108.07 0 +0.26(+0.24%)
Jan 18, 2019 107.82 113.03 107.82 107.82 0 +0.03(+0.03%)
Jan 17, 2019 108.37 110.39 103.81 107.78 0 +4.30(+4.15%)
Jan 16, 2019 99.26 103.49 99.26 103.49 0 +4.88(+4.95%)
Jan 15, 2019 96.00 107.39 96.00 98.61 0 +3.58(+3.77%)
Jan 14, 2019 99.78 107.26 95.02 95.02 0 -3.36(-3.41%)
Jan 11, 2019 94.80 100.98 94.80 98.38 0 +3.91(+4.14%)
Jan 10, 2019 95.45 100.33 89.59 94.47 0 -1.63(-1.69%)
Jan 09, 2019 97.95 99.36 94.37 96.10 0 -1.40(-1.43%)
Jan 08, 2019 95.87 97.50 95.27 97.50 0 +2.60(+2.74%)
Jan 07, 2019 104.28 104.51 94.57 94.89 0 +5.05(+5.62%)
Jan 04, 2019 84.28 96.33 82.40 89.84 0 +1.20(+1.35%)
Jan 03, 2019 83.39 100.65 79.34 88.64 0 +2.85(+3.32%)
Jan 02, 2019 79.41 87.59 79.20 85.80 0 +5.44(+6.77%)
Dec 31, 2018 80.24 84.47 77.98 80.36 0 -1.20(-1.47%)
Dec 28, 2018 84.99 88.25 79.61 81.56 0 -3.64(-4.28%)
Dec 27, 2018 86.24 91.43 85.20 85.20 0 -2.99(-3.39%)
Dec 26, 2018 91.24 91.78 86.83 88.20 0 -3.89(-4.23%)
Dec 24, 2018 98.34 100.94 90.53 92.09 0 -3.21(-3.36%)
Dec 21, 2018 101.16 101.48 95.29 95.29 0 -5.32(-5.29%)
Dec 20, 2018 104.97 105.50 97.42 100.62 0 -3.58(-3.44%)
Dec 19, 2018 104.52 106.80 103.55 104.20 0 -0.65(-0.62%)
Dec 18, 2018 109.98 109.98 101.92 104.85 0 -0.17(-0.16%)
Dec 17, 2018 106.46 109.39 99.85 105.02 0 +8.69(+9.02%)
Dec 14, 2018 105.77 108.05 96.33 96.33 0 -6.10(-5.96%)
Dec 13, 2018 101.86 105.44 99.39 102.43 0 +0.90(+0.88%)
Dec 12, 2018 101.36 103.97 93.39 101.53 0 +4.04(+4.14%)
Dec 11, 2018 102.64 104.36 92.55 97.49 0 -5.14(-5.01%)
Dec 10, 2018 106.22 111.75 102.31 102.64 0 -2.56(-2.43%)
Dec 07, 2018 111.06 111.06 102.59 105.20 0 -0.91(-0.86%)
Dec 06, 2018 108.78 117.15 103.18 106.11 0 -4.95(-4.45%)
Dec 04, 2018 106.84 111.06 105.21 111.06 0 +4.10(+3.83%)
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.