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 (%)
Jul 31, 2018 148.83 152.43 148.21 149.18 0 -2.57(-1.69%)
Jul 30, 2018 154.25 161.20 146.13 151.75 0 -1.52(-0.99%)
Jul 27, 2018 153.60 160.87 153.28 153.28 0 +1.45(+0.96%)
Jul 26, 2018 151.38 159.51 150.19 151.82 0 +1.14(+0.76%)
Jul 25, 2018 148.73 150.68 144.17 150.68 0 +1.20(+0.80%)
Jul 24, 2018 151.76 156.32 147.85 149.48 0 -4.45(-2.89%)
Jul 23, 2018 158.81 158.90 153.93 153.93 0 -4.88(-3.08%)
Jul 20, 2018 160.48 161.42 157.88 158.81 0 -2.85(-1.76%)
Jul 19, 2018 163.83 164.78 159.06 161.67 0 +4.57(+2.91%)
Jul 18, 2018 165.88 169.60 155.15 157.10 0 -10.74(-6.40%)
Jul 17, 2018 169.73 173.45 160.13 167.84 0 +3.19(+1.94%)
Jul 16, 2018 173.98 176.06 163.69 164.64 0 -7.93(-4.60%)
Jul 13, 2018 178.98 183.73 172.37 172.57 0 -6.41(-3.58%)
Jul 12, 2018 173.92 180.63 171.12 178.98 0 +6.89(+4.00%)
Jul 11, 2018 171.06 173.40 167.80 172.10 0 +1.04(+0.61%)
Jul 10, 2018 175.07 183.21 170.41 171.06 0 -2.15(-1.24%)
Jul 09, 2018 173.74 186.55 165.00 173.20 0 -0.68(-0.39%)
Jul 06, 2018 175.52 189.53 167.61 173.88 0 -3.03(-1.71%)
Jul 05, 2018 170.17 179.96 169.75 176.92 0 +6.49(+3.81%)
Jul 03, 2018 170.43 170.43 170.43 170.43 0 +0.87(+0.51%)
Jul 02, 2018 189.29 190.56 165.65 169.56 0 -19.86(-10.48%)
Jun 29, 2018 194.07 204.26 189.09 189.42 0 -0.25(-0.13%)
Jun 28, 2018 207.39 207.71 189.67 189.67 0 -17.10(-8.27%)
Jun 27, 2018 219.27 224.67 202.91 206.76 0 -14.32(-6.48%)
Jun 26, 2018 213.32 237.89 213.11 221.09 0 +9.07(+4.28%)
Jun 25, 2018 213.71 227.05 212.01 212.01 0 -0.52(-0.24%)
Jun 22, 2018 218.07 221.00 212.53 212.53 0 -3.37(-1.56%)
Jun 21, 2018 220.69 226.40 212.55 215.91 0 -6.08(-2.74%)
Jun 20, 2018 225.57 228.47 221.34 221.99 0 -4.45(-1.97%)
Jun 19, 2018 222.82 235.06 221.88 226.44 0 +2.28(+1.02%)
Jun 18, 2018 222.43 227.38 215.27 224.16 0 +1.73(+0.78%)
Jun 15, 2018 222.43 224.73 222.65 222.43 0 -0.22(-0.10%)
Jun 14, 2018 226.89 226.89 221.03 222.65 0 -6.18(-2.70%)
Jun 13, 2018 224.44 238.11 221.24 228.83 0 +1.98(+0.87%)
Jun 12, 2018 220.34 230.76 218.71 226.85 0 +4.33(+1.94%)
Jun 11, 2018 238.77 239.10 218.01 222.52 0 -14.56(-6.14%)
Jun 08, 2018 223.57 240.18 218.20 237.08 0 +12.41(+5.52%)
Jun 07, 2018 216.96 225.43 209.37 224.67 0 +11.11(+5.20%)
Jun 06, 2018 215.21 222.05 212.26 213.56 0 +1.63(+0.77%)
Jun 05, 2018 194.20 215.36 194.03 211.93 0 +18.78(+9.72%)
Jun 04, 2018 192.97 195.21 190.77 193.15 0 -4.23(-2.14%)
Jun 01, 2018 197.38 197.71 193.15 197.38 0 +3.90(+2.02%)
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%)
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.