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 (%)
Dec 31, 2019 82.56 87.22 82.25 85.62 0 +1.06(+1.25%)
Dec 30, 2019 85.49 87.49 82.46 84.56 0 -3.25(-3.70%)
Dec 27, 2019 87.87 89.22 84.28 87.81 0 +2.79(+3.28%)
Dec 26, 2019 85.13 85.81 84.33 85.03 0 -0.96(-1.12%)
Dec 24, 2019 86.38 89.34 85.64 85.99 0 +0.35(+0.40%)
Dec 23, 2019 91.37 93.15 83.46 85.64 0 -4.99(-5.50%)
Dec 20, 2019 91.97 92.03 84.77 90.63 0 +0.00(+0.00%)
Dec 19, 2019 87.05 92.58 84.12 90.63 0 +5.04(+5.89%)
Dec 18, 2019 85.26 85.59 82.33 85.59 0 +0.78(+0.92%)
Dec 17, 2019 83.17 85.72 82.06 84.80 0 +1.96(+2.36%)
Dec 16, 2019 83.62 85.44 82.51 82.85 0 -3.59(-4.15%)
Dec 13, 2019 83.01 86.46 82.98 86.44 0 +1.70(+2.00%)
Dec 12, 2019 82.77 85.38 82.77 84.74 0 +1.24(+1.48%)
Dec 11, 2019 82.99 85.45 80.99 83.50 0 -1.63(-1.91%)
Dec 10, 2019 85.13 85.46 83.50 85.13 0 -0.16(-0.19%)
Dec 09, 2019 81.49 85.66 81.49 85.29 0 +3.98(+4.90%)
Dec 06, 2019 80.57 83.36 79.92 81.31 0 -0.76(-0.93%)
Dec 05, 2019 81.43 82.37 80.77 82.07 0 +1.30(+1.61%)
Dec 04, 2019 81.75 82.99 80.44 80.77 0 +0.45(+0.56%)
Dec 03, 2019 83.19 83.88 78.23 80.32 0 -2.23(-2.70%)
Dec 02, 2019 84.66 84.87 81.67 82.55 0 -2.88(-3.37%)
Nov 29, 2019 82.84 85.44 82.49 85.42 0 +3.57(+4.37%)
Nov 27, 2019 82.43 83.48 78.84 81.85 0 -0.21(-0.25%)
Nov 26, 2019 85.42 86.12 80.27 82.06 0 -1.55(-1.86%)
Nov 25, 2019 84.08 86.38 81.91 83.61 0 -0.33(-0.39%)
Nov 22, 2019 86.33 87.69 83.94 83.94 0 -1.29(-1.51%)
Nov 21, 2019 87.04 87.04 85.21 85.23 0 +0.28(+0.32%)
Nov 20, 2019 86.20 88.21 84.90 84.95 0 -3.38(-3.83%)
Nov 19, 2019 85.92 89.41 83.97 88.33 0 +2.76(+3.22%)
Nov 18, 2019 85.15 87.59 84.64 85.57 0 -0.40(-0.46%)
Nov 15, 2019 86.50 88.25 85.15 85.97 0 +0.11(+0.12%)
Nov 14, 2019 82.33 85.91 81.96 85.86 0 +2.88(+3.47%)
Nov 13, 2019 81.01 83.24 79.23 82.98 0 -0.55(-0.66%)
Nov 12, 2019 83.21 84.20 82.55 83.54 0 -0.64(-0.76%)
Nov 11, 2019 84.35 84.51 83.06 84.17 0 +0.82(+0.98%)
Nov 08, 2019 85.00 85.01 83.36 83.36 0 -0.65(-0.78%)
Nov 07, 2019 85.13 85.13 83.66 84.01 0 -1.60(-1.87%)
Nov 06, 2019 84.67 86.41 84.63 85.61 0 +0.94(+1.11%)
Nov 05, 2019 87.14 87.46 84.67 84.67 0 -1.00(-1.17%)
Nov 04, 2019 87.38 87.38 85.65 85.67 0 +0.26(+0.30%)
Nov 01, 2019 86.18 87.40 84.64 85.41 0 -0.68(-0.79%)
Oct 31, 2019 83.80 87.59 83.05 86.10 0 -1.53(-1.75%)
Oct 30, 2019 84.98 89.81 83.91 87.63 0 +3.88(+4.63%)
Oct 29, 2019 85.33 87.93 82.44 83.75 0 -1.11(-1.31%)
Oct 28, 2019 87.90 88.50 84.50 84.86 0 -2.99(-3.41%)
Oct 25, 2019 89.20 94.41 85.80 87.85 0 -0.83(-0.93%)
Oct 24, 2019 90.26 95.19 84.67 88.68 0 -2.87(-3.13%)
Oct 23, 2019 89.20 93.19 89.20 91.55 0 -0.27(-0.29%)
Oct 22, 2019 85.90 93.90 85.76 91.81 0 +3.56(+4.04%)
Oct 21, 2019 87.61 94.44 85.19 88.25 0 -0.57(-0.64%)
Oct 18, 2019 90.40 98.45 87.24 88.82 0 -0.24(-0.27%)
Oct 17, 2019 91.13 91.25 84.51 89.07 0 +0.98(+1.11%)
Oct 16, 2019 90.71 90.90 88.01 88.09 0 -3.02(-3.32%)
Oct 15, 2019 85.29 96.88 83.59 91.11 0 +3.65(+4.17%)
Oct 14, 2019 87.15 87.56 82.25 87.46 0 -1.05(-1.18%)
Oct 11, 2019 90.32 93.25 86.53 88.51 0 -2.32(-2.55%)
Oct 10, 2019 90.57 96.49 90.45 90.83 0 -0.07(-0.07%)
Oct 09, 2019 98.72 98.72 90.40 90.89 0 -8.77(-8.80%)
Oct 08, 2019 88.96 99.74 88.88 99.67 0 +12.49(+14.32%)
Oct 07, 2019 88.76 89.48 87.07 87.18 0 +0.05(+0.06%)
Oct 04, 2019 84.60 88.82 81.79 87.13 0 +1.97(+2.31%)
Oct 03, 2019 89.50 92.13 84.18 85.16 0 -4.13(-4.63%)
Oct 02, 2019 92.51 97.98 89.26 89.29 0 -3.21(-3.47%)
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.