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, 2020 107.41 113.27 107.14 109.42 0 +0.42(+0.39%)
Jul 30, 2020 118.92 119.25 106.40 109.00 0 -8.89(-7.54%)
Jul 29, 2020 114.11 119.52 110.03 117.89 0 +5.92(+5.28%)
Jul 28, 2020 127.26 127.26 106.75 111.97 0 -15.61(-12.24%)
Jul 27, 2020 113.65 131.88 111.31 127.59 0 +14.39(+12.71%)
Jul 24, 2020 105.06 113.20 103.89 113.20 0 +9.81(+9.48%)
Jul 23, 2020 107.28 109.25 99.79 103.39 0 -5.51(-5.06%)
Jul 22, 2020 108.82 111.10 104.02 108.90 0 -1.79(-1.61%)
Jul 21, 2020 110.50 111.32 106.46 110.69 0 -0.78(-0.70%)
Jul 20, 2020 109.49 111.83 107.21 111.47 0 -0.24(-0.21%)
Jul 17, 2020 114.47 114.47 111.21 111.71 0 -0.85(-0.76%)
Jul 16, 2020 103.33 114.47 103.12 112.57 0 +11.15(+11.00%)
Jul 15, 2020 98.56 105.04 94.58 101.41 0 -2.99(-2.87%)
Jul 14, 2020 108.30 108.31 99.18 104.41 0 -3.25(-3.02%)
Jul 13, 2020 102.29 116.29 98.03 107.66 0 +5.93(+5.83%)
Jul 10, 2020 100.43 104.33 99.45 101.73 0 +2.04(+2.05%)
Jul 09, 2020 109.79 110.44 94.81 99.69 0 -7.49(-6.99%)
Jul 08, 2020 104.82 111.25 104.82 107.19 0 +7.05(+7.04%)
Jul 07, 2020 95.70 110.03 89.34 100.13 0 +7.39(+7.97%)
Jul 06, 2020 95.65 102.48 90.05 92.74 0 -1.07(-1.14%)
Jul 02, 2020 95.00 95.65 91.42 93.81 0 +1.06(+1.14%)
Jul 01, 2020 91.24 93.10 91.24 92.75 0 +0.70(+0.76%)
Jun 30, 2020 91.60 94.81 91.52 92.05 0 -0.78(-0.84%)
Jun 29, 2020 98.88 102.96 89.20 92.83 0 -3.77(-3.90%)
Jun 26, 2020 97.57 97.90 96.60 96.60 0 -2.27(-2.30%)
Jun 25, 2020 98.34 100.29 97.68 98.87 0 +0.53(+0.54%)
Jun 24, 2020 96.71 98.94 96.71 98.34 0 +2.28(+2.38%)
Jun 23, 2020 95.73 98.29 93.45 96.05 0 +2.57(+2.75%)
Jun 22, 2020 94.46 95.76 91.23 93.48 0 -0.65(-0.69%)
Jun 19, 2020 95.85 95.85 93.15 94.13 0 -0.65(-0.68%)
Jun 18, 2020 94.31 98.22 92.45 94.78 0 +0.23(+0.24%)
Jun 17, 2020 96.08 96.24 92.82 94.55 0 +0.24(+0.25%)
Jun 16, 2020 94.20 95.18 91.71 94.32 0 -0.37(-0.39%)
Jun 15, 2020 91.75 95.34 91.75 94.68 0 +0.61(+0.65%)
Jun 12, 2020 91.06 94.59 90.08 94.07 0 +3.75(+4.15%)
Jun 11, 2020 90.98 92.98 90.00 90.33 0 -5.93(-6.16%)
Jun 10, 2020 93.00 96.58 92.33 96.25 0 +4.40(+4.79%)
Jun 09, 2020 92.77 93.15 91.46 91.85 0 -1.76(-1.88%)
Jun 08, 2020 95.08 96.43 92.26 93.61 0 -1.88(-1.97%)
Jun 05, 2020 97.22 98.29 94.51 95.50 0 -0.22(-0.23%)
Jun 04, 2020 96.08 96.08 95.06 95.71 0 +0.00(+0.00%)
Jun 03, 2020 96.26 98.86 92.55 95.71 0 +0.93(+0.98%)
Jun 02, 2020 97.38 97.38 94.13 94.78 0 -2.60(-2.67%)
Jun 01, 2020 92.17 97.38 91.52 97.38 0 +3.91(+4.18%)
May 29, 2020 95.10 95.10 91.20 93.48 0 +0.86(+0.93%)
May 28, 2020 97.40 97.91 92.51 92.62 0 -4.39(-4.53%)
May 27, 2020 98.48 101.08 94.24 97.01 0 -2.64(-2.65%)
May 26, 2020 101.41 103.69 93.49 99.65 0 -3.20(-3.11%)
May 22, 2020 100.10 103.68 99.27 102.85 0 +3.06(+3.07%)
May 21, 2020 103.70 105.32 96.97 99.79 0 -4.56(-4.37%)
May 20, 2020 106.67 109.05 98.01 104.35 0 -0.65(-0.62%)
May 19, 2020 100.84 113.85 93.68 105.00 0 +4.10(+4.06%)
May 18, 2020 97.88 103.93 96.44 100.90 0 +3.52(+3.62%)
May 15, 2020 91.40 100.84 91.19 97.38 0 +6.31(+6.93%)
May 14, 2020 91.06 97.57 90.18 91.06 0 -1.17(-1.27%)
May 13, 2020 99.35 103.36 90.93 92.23 0 -5.34(-5.47%)
May 12, 2020 101.80 103.44 96.27 97.57 0 -4.46(-4.37%)
May 11, 2020 101.45 104.06 99.82 102.03 0 -0.98(-0.95%)
May 08, 2020 98.84 103.66 98.00 103.00 0 +2.57(+2.56%)
May 07, 2020 97.21 101.95 95.59 100.44 0 +5.47(+5.76%)
May 06, 2020 94.31 97.58 94.25 94.97 0 -0.03(-0.03%)
May 05, 2020 94.40 99.28 94.35 95.00 0 -0.46(-0.48%)
May 04, 2020 97.85 98.47 90.26 95.46 0 -3.92(-3.94%)
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.