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 (%)
Jun 30, 2017 326.45 326.45 322.71 324.02 0 +0.65(+0.20%)
Jun 29, 2017 325.37 325.97 320.81 323.37 0 +0.01(+0.00%)
Jun 28, 2017 324.33 330.19 319.12 323.35 0 -0.61(-0.19%)
Jun 27, 2017 326.20 330.19 323.64 323.96 0 -3.66(-1.12%)
Jun 26, 2017 333.29 333.81 319.29 327.63 0 +2.02(+0.62%)
Jun 23, 2017 327.56 331.47 325.61 325.61 0 -0.39(-0.12%)
Jun 22, 2017 330.89 332.45 324.70 326.00 0 -4.80(-1.45%)
Jun 21, 2017 332.10 337.31 330.15 330.80 0 -5.60(-1.67%)
Jun 20, 2017 325.34 338.36 325.34 336.41 0 +1.30(+0.39%)
Jun 19, 2017 334.05 338.36 327.94 335.10 0 -3.26(-0.96%)
Jun 16, 2017 328.99 343.24 328.99 338.36 0 +2.28(+0.68%)
Jun 15, 2017 337.64 338.68 332.89 336.08 0 -2.60(-0.77%)
Jun 14, 2017 341.62 341.62 330.22 338.68 0 -2.93(-0.86%)
Jun 13, 2017 326.25 344.28 326.25 341.62 0 +7.49(+2.24%)
Jun 12, 2017 328.59 345.19 325.01 334.13 0 +1.38(+0.41%)
Jun 09, 2017 346.09 346.09 327.87 332.75 0 +10.48(+3.25%)
Jun 08, 2017 314.13 322.27 313.80 322.27 0 -5.53(-1.69%)
Jun 07, 2017 332.79 332.79 322.14 327.80 0 +9.41(+2.95%)
Jun 06, 2017 324.26 326.21 293.00 318.40 0 -12.37(-3.74%)
Jun 05, 2017 338.00 341.88 329.14 330.77 0 -17.15(-4.93%)
Jun 02, 2017 342.45 353.45 332.17 347.92 0 +1.76(+0.51%)
Jun 01, 2017 342.58 347.64 340.95 346.16 0 +4.56(+1.33%)
May 31, 2017 343.88 343.88 341.28 341.60 0 -4.16(-1.20%)
May 30, 2017 343.94 346.73 335.13 345.76 0 -0.40(-0.12%)
May 26, 2017 349.09 349.42 344.86 346.16 0 +3.58(+1.05%)
May 25, 2017 354.62 356.58 341.28 342.58 0 -11.98(-3.38%)
May 24, 2017 354.20 356.19 350.95 354.56 0 +1.95(+0.55%)
May 23, 2017 350.05 355.31 349.00 352.61 0 -1.01(-0.29%)
May 22, 2017 352.12 356.32 350.92 353.62 0 +1.14(+0.32%)
May 19, 2017 346.83 353.46 346.83 352.48 0 +5.14(+1.48%)
May 18, 2017 350.83 352.70 344.92 347.33 0 -2.59(-0.74%)
May 17, 2017 349.51 352.26 346.74 349.93 0 -0.02(-0.01%)
May 16, 2017 350.72 350.72 341.70 349.95 0 +2.29(+0.66%)
May 15, 2017 349.95 352.91 344.72 347.66 0 -1.76(-0.50%)
May 12, 2017 348.30 350.82 343.95 349.42 0 +1.23(+0.35%)
May 11, 2017 344.83 348.63 344.50 348.19 0 +0.77(+0.22%)
May 10, 2017 349.29 351.49 343.95 347.42 0 -0.66(-0.19%)
May 09, 2017 344.39 357.64 344.28 348.08 0 +1.32(+0.38%)
May 08, 2017 343.07 347.53 342.50 346.76 0 +1.73(+0.50%)
May 05, 2017 344.49 350.06 342.56 345.02 0 -0.35(-0.10%)
May 04, 2017 345.82 348.30 340.17 345.38 0 -1.20(-0.35%)
May 03, 2017 344.68 349.61 340.10 346.57 0 +1.79(+0.52%)
May 02, 2017 347.46 350.27 344.35 344.79 0 -0.83(-0.24%)
May 01, 2017 348.53 350.84 345.28 345.61 0 +0.42(+0.12%)
Apr 28, 2017 347.29 348.26 343.46 345.19 0 -0.24(-0.07%)
Apr 27, 2017 347.19 349.34 343.50 345.43 0 -1.97(-0.57%)
Apr 26, 2017 340.94 358.07 340.94 347.40 0 +5.29(+1.55%)
Apr 25, 2017 346.59 347.03 340.92 342.11 0 -4.48(-1.29%)
Apr 24, 2017 347.75 351.31 342.86 346.59 0 -0.46(-0.13%)
Apr 21, 2017 344.17 348.02 340.90 347.05 0 +2.33(+0.68%)
Apr 20, 2017 342.15 347.00 340.87 344.72 0 +0.98(+0.29%)
Apr 19, 2017 341.90 347.54 339.83 343.74 0 +0.55(+0.16%)
Apr 18, 2017 340.93 343.52 338.97 343.19 0 +2.30(+0.68%)
Apr 17, 2017 339.23 343.91 337.14 340.88 0 +3.25(+0.96%)
Apr 13, 2017 339.71 341.85 335.94 337.63 0 +1.45(+0.43%)
Apr 12, 2017 343.65 345.58 334.44 336.18 0 -8.86(-2.57%)
Apr 11, 2017 338.82 348.82 336.64 345.03 0 +4.97(+1.46%)
Apr 10, 2017 346.60 349.74 336.29 340.07 0 -6.09(-1.76%)
Apr 07, 2017 345.06 349.96 343.13 346.16 0 +0.00(+0.00%)
Apr 06, 2017 346.82 353.28 344.54 346.16 0 -2.40(-0.69%)
Apr 05, 2017 349.88 353.46 346.76 348.56 0 -0.68(-0.19%)
Apr 04, 2017 347.92 356.88 346.95 349.24 0 -0.99(-0.28%)
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.