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, 2019 94.53 94.53 85.88 88.15 0 -6.05(-6.43%)
May 30, 2019 97.14 99.09 94.21 94.21 0 -6.13(-6.11%)
May 29, 2019 96.01 101.22 92.53 100.34 0 +5.53(+5.84%)
May 28, 2019 93.68 105.08 90.95 94.80 0 +0.60(+0.64%)
May 24, 2019 100.71 100.71 93.55 94.20 0 -6.51(-6.46%)
May 23, 2019 102.67 102.99 100.71 100.71 0 -3.58(-3.43%)
May 22, 2019 111.88 111.94 103.97 104.30 0 -5.80(-5.27%)
May 21, 2019 111.06 114.32 107.16 110.09 0 +4.35(+4.11%)
May 20, 2019 108.67 117.66 105.74 105.74 0 -2.98(-2.74%)
May 17, 2019 105.92 117.19 104.62 108.72 0 -0.76(-0.69%)
May 16, 2019 109.15 116.04 104.56 109.48 0 -1.39(-1.26%)
May 15, 2019 101.09 113.16 97.14 110.87 0 +11.94(+12.07%)
May 14, 2019 100.56 121.76 96.22 98.93 0 +1.67(+1.72%)
May 13, 2019 95.30 102.47 95.30 97.26 0 +0.55(+0.57%)
May 10, 2019 96.23 101.26 94.49 96.70 0 +1.52(+1.59%)
May 09, 2019 101.17 103.78 94.56 95.19 0 -5.15(-5.13%)
May 08, 2019 103.33 108.42 96.43 100.33 0 -3.38(-3.26%)
May 07, 2019 102.76 108.62 99.48 103.71 0 -1.44(-1.37%)
May 06, 2019 102.25 105.83 96.10 105.16 0 +2.81(+2.74%)
May 03, 2019 106.06 112.24 96.63 102.35 0 -0.47(-0.46%)
May 02, 2019 90.34 110.15 86.35 102.82 0 +11.77(+12.93%)
May 01, 2019 88.77 92.03 88.77 91.05 0 +2.77(+3.13%)
Apr 30, 2019 86.92 94.41 86.82 88.28 0 +3.25(+3.82%)
Apr 29, 2019 88.68 91.94 85.04 85.04 0 -0.80(-0.93%)
Apr 26, 2019 84.19 90.05 82.28 85.83 0 +2.28(+2.73%)
Apr 25, 2019 82.58 91.04 81.60 83.55 0 +1.63(+1.99%)
Apr 24, 2019 81.17 83.23 81.17 81.93 0 -1.42(-1.70%)
Apr 23, 2019 81.07 83.64 79.11 83.35 0 +2.60(+3.23%)
Apr 22, 2019 80.42 82.04 79.76 80.74 0 -1.75(-2.13%)
Apr 18, 2019 85.11 85.11 82.50 82.50 0 +2.05(+2.55%)
Apr 17, 2019 84.35 84.35 80.44 80.44 0 -1.95(-2.37%)
Apr 16, 2019 83.37 84.67 82.40 82.40 0 +0.32(+0.39%)
Apr 15, 2019 86.56 86.95 80.44 82.07 0 -7.13(-7.99%)
Apr 12, 2019 88.17 91.07 86.30 89.20 0 +2.36(+2.72%)
Apr 11, 2019 87.27 89.87 86.62 86.84 0 -0.98(-1.11%)
Apr 10, 2019 88.71 91.96 85.86 87.81 0 -1.77(-1.97%)
Apr 09, 2019 88.67 94.24 87.04 89.58 0 +2.01(+2.30%)
Apr 08, 2019 87.61 91.51 86.96 87.57 0 -3.10(-3.42%)
Apr 05, 2019 90.35 93.93 89.70 90.67 0 +1.62(+1.82%)
Apr 04, 2019 90.68 94.91 89.05 89.05 0 -2.60(-2.84%)
Apr 03, 2019 89.96 94.35 89.01 91.65 0 +0.52(+0.57%)
Apr 02, 2019 96.67 96.67 88.53 91.13 0 -6.51(-6.67%)
Apr 01, 2019 97.97 97.97 94.39 97.65 0 +0.00(+0.00%)
Mar 29, 2019 92.11 97.65 90.81 97.65 0 +9.13(+10.31%)
Mar 28, 2019 88.59 90.87 86.24 88.52 0 -0.41(-0.46%)
Mar 27, 2019 88.35 89.00 87.30 88.92 0 +0.70(+0.80%)
Mar 26, 2019 89.20 90.50 88.22 88.22 0 +1.88(+2.18%)
Mar 25, 2019 86.34 88.94 86.34 86.34 0 -2.95(-3.31%)
Mar 22, 2019 92.22 92.22 86.36 89.29 0 -1.95(-2.14%)
Mar 21, 2019 92.22 92.22 87.99 91.24 0 +0.33(+0.36%)
Mar 20, 2019 90.37 94.27 87.01 90.92 0 +2.09(+2.36%)
Mar 19, 2019 91.49 94.14 86.34 88.82 0 -1.68(-1.85%)
Mar 18, 2019 92.13 93.75 87.88 90.50 0 -0.46(-0.50%)
Mar 15, 2019 89.48 92.41 85.58 90.96 0 +2.57(+2.91%)
Mar 14, 2019 87.74 91.65 87.57 88.39 0 +0.00(+0.00%)
Mar 13, 2019 88.17 90.77 86.55 88.39 0 -1.70(-1.89%)
Mar 12, 2019 88.79 91.07 86.65 90.09 0 +2.07(+2.35%)
Mar 11, 2019 92.50 93.23 86.88 88.02 0 -4.87(-5.25%)
Mar 08, 2019 90.29 93.25 89.31 92.89 0 +3.58(+4.01%)
Mar 07, 2019 90.67 91.92 88.40 89.31 0 -3.23(-3.49%)
Mar 06, 2019 93.20 94.83 92.37 92.54 0 -0.66(-0.71%)
Mar 05, 2019 92.55 95.48 89.95 93.20 0 +0.62(+0.66%)
Mar 04, 2019 99.09 99.42 90.34 92.59 0 -6.80(-6.84%)
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.