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 (%)
Sep 28, 2018 121.28 133.73 111.78 114.77 0 -6.16(-5.09%)
Sep 27, 2018 121.59 132.65 119.37 120.93 0 -0.40(-0.33%)
Sep 26, 2018 127.69 135.47 120.18 121.33 0 -5.51(-4.34%)
Sep 25, 2018 127.04 131.27 126.83 126.83 0 +1.81(+1.45%)
Sep 24, 2018 130.30 131.27 121.12 125.03 0 -4.22(-3.26%)
Sep 21, 2018 134.20 136.32 119.48 129.24 0 -4.54(-3.40%)
Sep 20, 2018 133.79 135.74 130.86 133.79 0 +4.99(+3.87%)
Sep 19, 2018 135.32 137.26 128.49 128.80 0 -4.75(-3.56%)
Sep 18, 2018 133.66 136.47 130.12 133.55 0 +0.22(+0.17%)
Sep 17, 2018 121.49 140.70 119.98 133.33 0 +12.86(+10.68%)
Sep 14, 2018 126.47 128.86 117.53 120.47 0 -2.74(-2.22%)
Sep 13, 2018 130.16 133.74 121.01 123.20 0 -3.91(-3.08%)
Sep 12, 2018 135.29 138.06 125.81 127.12 0 -7.81(-5.79%)
Sep 11, 2018 135.53 146.66 130.62 134.93 0 +1.55(+1.17%)
Sep 10, 2018 136.75 140.41 131.71 133.37 0 -3.70(-2.70%)
Sep 07, 2018 144.12 146.07 136.76 137.07 0 -7.59(-5.25%)
Sep 06, 2018 138.15 146.29 138.15 144.66 0 +7.16(+5.21%)
Sep 05, 2018 146.03 148.05 134.11 137.50 0 -7.25(-5.01%)
Sep 04, 2018 145.79 148.39 144.15 144.75 0 -1.59(-1.08%)
Aug 31, 2018 146.34 146.34 146.34 146.34 0 +3.87(+2.71%)
Aug 30, 2018 153.12 154.92 141.73 142.47 0 -10.65(-6.96%)
Aug 29, 2018 151.17 155.88 151.17 153.12 0 +1.47(+0.97%)
Aug 28, 2018 151.24 154.59 151.22 151.65 0 +0.02(+0.01%)
Aug 27, 2018 151.06 155.21 149.76 151.63 0 +1.54(+1.03%)
Aug 24, 2018 150.34 157.50 148.57 150.08 0 +0.91(+0.61%)
Aug 23, 2018 151.45 154.70 149.17 149.17 0 +0.00(+0.00%)
Aug 22, 2018 149.82 154.70 149.17 149.17 0 -0.32(-0.22%)
Aug 21, 2018 148.46 156.91 148.46 149.49 0 +0.39(+0.26%)
Aug 20, 2018 148.84 157.96 147.80 149.11 0 +0.26(+0.18%)
Aug 17, 2018 146.92 153.40 146.92 148.84 0 +3.55(+2.45%)
Aug 16, 2018 146.95 146.95 145.29 145.29 0 +0.42(+0.29%)
Aug 15, 2018 146.86 152.07 143.84 144.87 0 -5.18(-3.45%)
Aug 14, 2018 150.38 154.94 150.06 150.06 0 +0.52(+0.35%)
Aug 13, 2018 150.92 152.87 149.08 149.54 0 -0.65(-0.43%)
Aug 10, 2018 151.75 155.27 148.82 150.19 0 -3.51(-2.28%)
Aug 09, 2018 147.46 155.60 147.46 153.70 0 +5.91(+4.00%)
Aug 08, 2018 149.80 152.38 147.46 147.78 0 -0.22(-0.15%)
Aug 07, 2018 146.94 152.89 146.94 148.01 0 +0.22(+0.15%)
Aug 06, 2018 147.26 154.02 146.42 147.78 0 +1.48(+1.01%)
Aug 03, 2018 146.46 158.25 145.98 146.30 0 -0.12(-0.08%)
Aug 02, 2018 146.88 149.66 145.38 146.42 0 -3.26(-2.17%)
Aug 01, 2018 151.37 151.37 146.75 149.68 0 +0.49(+0.33%)
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%)
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.