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 (%)
May 31, 2018 199.02 199.12 193.16 193.48 0 -2.69(-1.37%)
May 30, 2018 194.35 199.78 189.03 196.17 0 +5.51(+2.89%)
May 29, 2018 206.58 206.58 187.43 190.66 0 -6.27(-3.18%)
May 25, 2018 196.93 196.93 196.93 196.93 0 +0.98(+0.50%)
May 24, 2018 195.62 196.92 195.29 195.94 0 -8.57(-4.19%)
May 23, 2018 200.28 204.51 194.09 204.51 0 +3.10(+1.54%)
May 22, 2018 214.28 214.28 199.68 201.41 0 -13.84(-6.43%)
May 21, 2018 227.51 228.92 211.61 215.25 0 -7.62(-3.42%)
May 18, 2018 220.78 228.27 214.54 222.87 0 +8.20(+3.82%)
May 17, 2018 212.26 217.79 211.22 214.67 0 +4.69(+2.23%)
May 16, 2018 209.96 222.85 205.40 209.98 0 +3.38(+1.64%)
May 15, 2018 185.22 209.96 183.49 206.60 0 +21.81(+11.80%)
May 14, 2018 179.90 185.44 179.90 184.79 0 +3.26(+1.79%)
May 11, 2018 184.79 185.99 177.50 181.53 0 -1.42(-0.78%)
May 10, 2018 188.52 190.93 179.31 182.95 0 -6.66(-3.51%)
May 09, 2018 189.08 194.71 185.09 189.61 0 -1.10(-0.58%)
May 08, 2018 186.48 192.34 184.20 190.71 0 +5.60(+3.02%)
May 07, 2018 180.59 185.55 179.91 185.12 0 +2.60(+1.43%)
May 04, 2018 177.43 185.44 175.98 182.51 0 +4.21(+2.36%)
May 03, 2018 190.71 191.66 176.20 178.31 0 -10.98(-5.80%)
May 02, 2018 191.24 192.84 186.62 189.29 0 -0.19(-0.10%)
May 01, 2018 195.67 195.99 188.18 189.48 0 -7.94(-4.02%)
Apr 30, 2018 209.79 214.35 197.42 197.42 0 -12.05(-5.75%)
Apr 27, 2018 212.07 214.83 207.97 209.47 0 -3.39(-1.59%)
Apr 26, 2018 206.34 214.15 203.87 212.85 0 +5.53(+2.67%)
Apr 25, 2018 198.85 212.53 195.92 207.32 0 +4.11(+2.02%)
Apr 24, 2018 212.00 212.00 200.93 203.21 0 -6.84(-3.25%)
Apr 23, 2018 211.68 212.33 207.97 210.05 0 -0.08(-0.04%)
Apr 20, 2018 217.29 217.94 209.80 210.13 0 -8.79(-4.02%)
Apr 19, 2018 218.39 222.36 216.76 218.92 0 -0.35(-0.16%)
Apr 18, 2018 210.16 220.57 210.16 219.27 0 +9.44(+4.50%)
Apr 17, 2018 213.30 216.23 208.85 209.83 0 -2.11(-0.99%)
Apr 16, 2018 213.30 219.81 209.33 211.94 0 +1.10(+0.52%)
Apr 13, 2018 211.58 212.88 209.21 210.84 0 -3.47(-1.62%)
Apr 12, 2018 211.04 216.26 209.74 214.31 0 +2.09(+0.98%)
Apr 11, 2018 213.43 216.78 210.83 212.22 0 -2.94(-1.37%)
Apr 10, 2018 212.43 222.61 209.63 215.17 0 +5.33(+2.54%)
Apr 09, 2018 211.06 214.97 209.19 209.84 0 -1.54(-0.73%)
Apr 06, 2018 221.80 221.80 211.06 211.38 0 -8.51(-3.87%)
Apr 05, 2018 218.93 221.95 217.63 219.89 0 +3.22(+1.48%)
Apr 04, 2018 210.80 219.59 210.49 216.68 0 +3.58(+1.68%)
Apr 03, 2018 214.40 216.68 212.77 213.09 0 -2.47(-1.15%)
Apr 02, 2018 217.95 219.25 214.06 215.57 0 -0.59(-0.27%)
Mar 29, 2018 216.16 216.16 216.16 216.16 0 -2.46(-1.12%)
Mar 28, 2018 217.65 221.55 217.65 218.62 0 -0.22(-0.10%)
Mar 27, 2018 219.81 221.44 218.84 218.84 0 -0.98(-0.44%)
Mar 26, 2018 221.63 223.72 217.72 219.81 0 -3.05(-1.37%)
Mar 23, 2018 228.72 228.72 222.86 222.86 0 -5.86(-2.56%)
Mar 22, 2018 224.93 235.88 223.48 228.72 0 +2.07(+0.91%)
Mar 21, 2018 233.82 233.82 224.38 226.66 0 -5.71(-2.46%)
Mar 20, 2018 236.55 237.86 231.39 232.36 0 -2.11(-0.90%)
Mar 19, 2018 241.96 241.96 232.52 234.47 0 -3.57(-1.50%)
Mar 16, 2018 232.83 239.01 231.85 238.04 0 +4.77(+2.04%)
Mar 15, 2018 233.49 234.56 232.52 233.27 0 -0.24(-0.10%)
Mar 14, 2018 237.09 239.70 232.53 233.51 0 -2.42(-1.03%)
Mar 13, 2018 235.49 242.32 233.66 235.94 0 -3.73(-1.56%)
Mar 12, 2018 239.34 242.16 237.39 239.67 0 +1.21(+0.51%)
Mar 09, 2018 240.91 243.34 235.37 238.46 0 +0.66(+0.28%)
Mar 08, 2018 242.20 242.63 236.66 237.80 0 -1.61(-0.67%)
Mar 07, 2018 233.23 241.69 233.23 239.41 0 +4.60(+1.96%)
Mar 06, 2018 238.90 243.13 232.90 234.81 0 -3.48(-1.46%)
Mar 05, 2018 236.66 239.92 234.71 238.29 0 +1.95(+0.83%)
Mar 02, 2018 235.57 243.06 232.81 236.34 0 -0.86(-0.36%)
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.