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, 2016 274.13 276.76 267.47 271.61 0 +0.01(+0.00%)
May 27, 2016 271.60 271.60 271.60 271.60 0 +2.68(+1.00%)
May 26, 2016 269.63 271.37 266.01 268.92 0 -0.79(-0.29%)
May 25, 2016 268.77 272.18 264.32 269.71 0 -1.94(-0.71%)
May 24, 2016 274.45 274.45 264.13 271.64 0 +1.35(+0.50%)
May 23, 2016 271.70 275.16 268.15 270.29 0 -0.57(-0.21%)
May 20, 2016 270.53 266.75 258.95 270.86 0 -0.83(-0.30%)
May 19, 2016 272.61 276.31 265.37 271.68 0 -2.13(-0.78%)
May 18, 2016 274.18 279.26 270.67 273.82 0 -0.38(-0.14%)
May 17, 2016 283.53 285.10 272.16 274.20 0 -8.19(-2.90%)
May 16, 2016 279.98 283.99 279.25 282.39 0 +4.37(+1.57%)
May 13, 2016 281.11 284.19 271.71 278.02 0 -0.11(-0.04%)
May 12, 2016 285.05 288.69 274.67 278.14 0 -6.81(-2.39%)
May 11, 2016 291.98 297.57 282.75 284.94 0 -10.02(-3.40%)
May 10, 2016 289.73 298.19 286.66 294.96 0 +6.32(+2.19%)
May 09, 2016 303.71 307.44 282.85 288.64 0 -16.82(-5.51%)
May 06, 2016 304.42 308.48 301.34 305.46 0 -1.81(-0.59%)
May 05, 2016 309.48 312.92 303.90 307.27 0 +1.22(+0.40%)
May 04, 2016 307.88 309.95 304.37 306.05 0 +0.84(+0.27%)
May 03, 2016 307.01 311.84 305.00 305.22 0 -4.43(-1.43%)
May 02, 2016 312.32 312.93 306.87 309.64 0 -1.08(-0.35%)
Apr 29, 2016 311.60 304.61 299.67 310.73 0 -0.77(-0.25%)
Apr 28, 2016 311.42 315.37 307.97 311.49 0 +0.14(+0.05%)
Apr 27, 2016 311.33 313.24 310.17 311.35 0 -0.78(-0.25%)
Apr 26, 2016 310.17 313.89 307.48 312.13 0 +1.65(+0.53%)
Apr 25, 2016 316.27 317.81 310.38 310.49 0 -3.25(-1.04%)
Apr 22, 2016 309.47 318.30 306.01 313.74 0 +6.19(+2.01%)
Apr 21, 2016 315.44 318.94 304.03 307.55 0 +1.43(+0.47%)
Apr 20, 2016 304.31 308.70 303.54 306.12 0 +1.69(+0.56%)
Apr 19, 2016 306.24 308.66 301.08 304.43 0 -2.87(-0.94%)
Apr 18, 2016 311.61 314.18 305.51 307.30 0 -6.30(-2.01%)
Apr 15, 2016 305.77 315.79 305.42 313.60 0 +5.25(+1.70%)
Apr 14, 2016 307.63 309.94 307.44 308.34 0 -0.16(-0.05%)
Apr 13, 2016 309.37 312.18 306.30 308.50 0 +2.20(+0.72%)
Apr 12, 2016 310.42 312.68 304.88 306.30 0 -2.89(-0.94%)
Apr 11, 2016 307.44 316.61 305.46 309.20 0 +2.26(+0.74%)
Apr 08, 2016 310.83 314.82 301.28 306.94 0 -3.66(-1.18%)
Apr 07, 2016 311.81 319.50 310.10 310.59 0 -2.62(-0.84%)
Apr 06, 2016 316.44 318.67 312.36 313.21 0 -1.91(-0.61%)
Apr 05, 2016 319.45 321.00 314.53 315.12 0 -4.00(-1.25%)
Apr 04, 2016 321.16 316.77 307.71 319.13 0 -0.44(-0.14%)
Apr 01, 2016 316.93 312.48 306.17 319.56 0 -1.04(-0.32%)
Mar 31, 2016 319.29 327.63 315.45 320.60 0 -3.82(-1.18%)
Mar 30, 2016 317.73 333.43 316.19 324.42 0 +5.70(+1.79%)
Mar 29, 2016 316.03 320.20 314.49 318.72 0 +3.35(+1.06%)
Mar 28, 2016 319.98 321.88 314.16 315.37 0 -5.82(-1.81%)
Mar 24, 2016 321.19 321.19 321.19 321.19 0 +3.01(+0.95%)
Mar 23, 2016 320.77 325.94 317.29 318.18 0 -1.77(-0.55%)
Mar 22, 2016 322.46 323.72 316.38 319.95 0 -4.80(-1.48%)
Mar 21, 2016 325.64 328.32 316.39 324.75 0 -3.20(-0.98%)
Mar 18, 2016 331.87 333.27 317.61 327.95 0 -0.40(-0.12%)
Mar 17, 2016 331.38 332.64 324.38 328.35 0 -4.55(-1.37%)
Mar 16, 2016 322.60 334.75 319.47 332.90 0 +8.03(+2.47%)
Mar 15, 2016 327.63 330.43 323.06 324.87 0 -4.17(-1.27%)
Mar 14, 2016 327.91 334.73 325.13 329.04 0 -5.57(-1.67%)
Mar 11, 2016 334.26 336.67 329.19 334.62 0 +1.80(+0.54%)
Mar 10, 2016 343.63 348.79 329.98 332.82 0 -10.77(-3.13%)
Mar 09, 2016 346.98 346.98 343.03 343.58 0 -4.46(-1.28%)
Mar 08, 2016 348.91 352.80 347.55 348.04 0 -3.78(-1.08%)
Mar 07, 2016 347.29 354.07 340.23 351.83 0 +5.76(+1.66%)
Mar 04, 2016 337.30 351.45 332.85 346.07 0 +10.98(+3.28%)
Mar 03, 2016 333.60 326.64 319.23 335.08 0 +2.47(+0.74%)
Mar 02, 2016 328.10 333.88 325.17 332.61 0 +2.00(+0.61%)
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.