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, 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%)
Apr 03, 2017 353.26 355.89 347.53 350.23 0 -4.20(-1.19%)
Mar 31, 2017 352.06 354.87 350.02 354.43 0 -0.55(-0.15%)
Mar 30, 2017 354.03 355.42 350.01 354.98 0 +0.69(+0.20%)
Mar 29, 2017 357.25 358.34 351.39 354.28 0 -0.82(-0.23%)
Mar 28, 2017 359.78 359.78 350.86 355.10 0 -4.42(-1.23%)
Mar 27, 2017 354.23 360.62 352.91 359.52 0 +3.45(+0.97%)
Mar 24, 2017 356.68 357.83 351.49 356.07 0 +2.68(+0.76%)
Mar 23, 2017 351.19 359.23 350.73 353.39 0 +2.28(+0.65%)
Mar 22, 2017 347.65 359.81 345.72 351.11 0 -3.22(-0.91%)
Mar 21, 2017 360.82 362.75 347.64 354.33 0 -0.16(-0.04%)
Mar 20, 2017 355.79 360.69 351.01 354.49 0 -4.22(-1.18%)
Mar 17, 2017 355.17 359.15 354.21 358.71 0 +2.57(+0.72%)
Mar 16, 2017 354.16 358.98 350.25 356.14 0 +3.12(+0.88%)
Mar 15, 2017 348.01 355.22 344.49 353.02 0 +3.52(+1.01%)
Mar 14, 2017 351.22 353.15 346.01 349.51 0 -1.32(-0.38%)
Mar 13, 2017 348.52 351.78 346.36 350.83 0 +3.08(+0.88%)
Mar 10, 2017 344.04 349.35 341.98 347.75 0 +3.14(+0.91%)
Mar 09, 2017 340.20 346.15 338.61 344.61 0 +4.19(+1.23%)
Mar 08, 2017 345.00 345.00 337.62 340.43 0 -1.18(-0.35%)
Mar 07, 2017 342.80 346.76 337.81 341.61 0 +0.61(+0.18%)
Mar 06, 2017 344.34 346.27 339.18 341.00 0 -6.26(-1.80%)
Mar 03, 2017 342.74 349.90 338.43 347.26 0 +4.00(+1.16%)
Mar 02, 2017 339.41 347.83 334.46 343.26 0 -1.94(-0.56%)
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.