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 (%)
Apr 29, 2016 311.60 304.61 299.67 310.73 0 -0.77(-0.25%)
Apr 28, 2016 311.42 315.37 307.97 311.49 0 +0.14(+0.05%)
Apr 27, 2016 311.33 313.24 310.17 311.35 0 -0.78(-0.25%)
Apr 26, 2016 310.17 313.89 307.48 312.13 0 +1.65(+0.53%)
Apr 25, 2016 316.27 317.81 310.38 310.49 0 -3.25(-1.04%)
Apr 22, 2016 309.47 318.30 306.01 313.74 0 +6.19(+2.01%)
Apr 21, 2016 315.44 318.94 304.03 307.55 0 +1.43(+0.47%)
Apr 20, 2016 304.31 308.70 303.54 306.12 0 +1.69(+0.56%)
Apr 19, 2016 306.24 308.66 301.08 304.43 0 -2.87(-0.94%)
Apr 18, 2016 311.61 314.18 305.51 307.30 0 -6.30(-2.01%)
Apr 15, 2016 305.77 315.79 305.42 313.60 0 +5.25(+1.70%)
Apr 14, 2016 307.63 309.94 307.44 308.34 0 -0.16(-0.05%)
Apr 13, 2016 309.37 312.18 306.30 308.50 0 +2.20(+0.72%)
Apr 12, 2016 310.42 312.68 304.88 306.30 0 -2.89(-0.94%)
Apr 11, 2016 307.44 316.61 305.46 309.20 0 +2.26(+0.74%)
Apr 08, 2016 310.83 314.82 301.28 306.94 0 -3.66(-1.18%)
Apr 07, 2016 311.81 319.50 310.10 310.59 0 -2.62(-0.84%)
Apr 06, 2016 316.44 318.67 312.36 313.21 0 -1.91(-0.61%)
Apr 05, 2016 319.45 321.00 314.53 315.12 0 -4.00(-1.25%)
Apr 04, 2016 321.16 316.77 307.71 319.13 0 -0.44(-0.14%)
Apr 01, 2016 316.93 312.48 306.17 319.56 0 -1.04(-0.32%)
Mar 31, 2016 319.29 327.63 315.45 320.60 0 -3.82(-1.18%)
Mar 30, 2016 317.73 333.43 316.19 324.42 0 +5.70(+1.79%)
Mar 29, 2016 316.03 320.20 314.49 318.72 0 +3.35(+1.06%)
Mar 28, 2016 319.98 321.88 314.16 315.37 0 -5.82(-1.81%)
Mar 24, 2016 321.19 321.19 321.19 321.19 0 +3.01(+0.95%)
Mar 23, 2016 320.77 325.94 317.29 318.18 0 -1.77(-0.55%)
Mar 22, 2016 322.46 323.72 316.38 319.95 0 -4.80(-1.48%)
Mar 21, 2016 325.64 328.32 316.39 324.75 0 -3.20(-0.98%)
Mar 18, 2016 331.87 333.27 317.61 327.95 0 -0.40(-0.12%)
Mar 17, 2016 331.38 332.64 324.38 328.35 0 -4.55(-1.37%)
Mar 16, 2016 322.60 334.75 319.47 332.90 0 +8.03(+2.47%)
Mar 15, 2016 327.63 330.43 323.06 324.87 0 -4.17(-1.27%)
Mar 14, 2016 327.91 334.73 325.13 329.04 0 -5.57(-1.67%)
Mar 11, 2016 334.26 336.67 329.19 334.62 0 +1.80(+0.54%)
Mar 10, 2016 343.63 348.79 329.98 332.82 0 -10.77(-3.13%)
Mar 09, 2016 346.98 346.98 343.03 343.58 0 -4.46(-1.28%)
Mar 08, 2016 348.91 352.80 347.55 348.04 0 -3.78(-1.08%)
Mar 07, 2016 347.29 354.07 340.23 351.83 0 +5.76(+1.66%)
Mar 04, 2016 337.30 351.45 332.85 346.07 0 +10.98(+3.28%)
Mar 03, 2016 333.60 326.64 319.23 335.08 0 +2.47(+0.74%)
Mar 02, 2016 328.10 333.88 325.17 332.61 0 +2.00(+0.61%)
Mar 01, 2016 328.08 333.85 324.90 330.61 0 +0.27(+0.08%)
Feb 29, 2016 323.50 336.30 311.31 330.33 0 +3.34(+1.02%)
Feb 26, 2016 327.38 334.80 323.04 326.99 0 +1.88(+0.58%)
Feb 25, 2016 320.45 319.94 305.50 325.12 0 +5.38(+1.68%)
Feb 24, 2016 309.52 311.16 299.25 319.74 0 +8.95(+2.88%)
Feb 23, 2016 312.96 320.32 307.55 310.79 0 -2.06(-0.66%)
Feb 22, 2016 314.51 319.56 306.70 312.84 0 +0.38(+0.12%)
Feb 19, 2016 310.60 315.65 307.08 312.46 0 +2.34(+0.75%)
Feb 18, 2016 310.40 313.91 306.50 310.13 0 -0.81(-0.26%)
Feb 17, 2016 307.19 321.09 302.60 310.94 0 -5.73(-1.81%)
Feb 16, 2016 308.79 320.99 305.55 316.67 0 +1.96(+0.62%)
Feb 12, 2016 314.72 314.72 314.72 314.72 0 +7.64(+2.49%)
Feb 11, 2016 313.54 318.54 301.48 307.08 0 -10.44(-3.29%)
Feb 10, 2016 317.52 317.52 316.75 317.52 0 -7.80(-2.40%)
Feb 09, 2016 319.18 326.32 313.79 325.32 0 +2.17(+0.67%)
Feb 08, 2016 326.59 337.69 313.73 323.15 0 -0.53(-0.16%)
Feb 05, 2016 328.96 335.04 318.21 323.68 0 -1.68(-0.52%)
Feb 04, 2016 329.24 332.44 321.87 325.36 0 -4.64(-1.40%)
Feb 03, 2016 340.96 340.96 325.02 330.00 0 -6.73(-2.00%)
Feb 02, 2016 345.01 346.12 323.66 336.73 0 -14.16(-4.04%)
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.