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 29, 2020 95.10 95.10 91.20 93.48 0 +0.86(+0.93%)
May 28, 2020 97.40 97.91 92.51 92.62 0 -4.39(-4.53%)
May 27, 2020 98.48 101.08 94.24 97.01 0 -2.64(-2.65%)
May 26, 2020 101.41 103.69 93.49 99.65 0 -3.20(-3.11%)
May 22, 2020 100.10 103.68 99.27 102.85 0 +3.06(+3.07%)
May 21, 2020 103.70 105.32 96.97 99.79 0 -4.56(-4.37%)
May 20, 2020 106.67 109.05 98.01 104.35 0 -0.65(-0.62%)
May 19, 2020 100.84 113.85 93.68 105.00 0 +4.10(+4.06%)
May 18, 2020 97.88 103.93 96.44 100.90 0 +3.52(+3.62%)
May 15, 2020 91.40 100.84 91.19 97.38 0 +6.31(+6.93%)
May 14, 2020 91.06 97.57 90.18 91.06 0 -1.17(-1.27%)
May 13, 2020 99.35 103.36 90.93 92.23 0 -5.34(-5.47%)
May 12, 2020 101.80 103.44 96.27 97.57 0 -4.46(-4.37%)
May 11, 2020 101.45 104.06 99.82 102.03 0 -0.98(-0.95%)
May 08, 2020 98.84 103.66 98.00 103.00 0 +2.57(+2.56%)
May 07, 2020 97.21 101.95 95.59 100.44 0 +5.47(+5.76%)
May 06, 2020 94.31 97.58 94.25 94.97 0 -0.03(-0.03%)
May 05, 2020 94.40 99.28 94.35 95.00 0 -0.46(-0.48%)
May 04, 2020 97.85 98.47 90.26 95.46 0 -3.92(-3.94%)
May 01, 2020 101.22 105.78 97.44 99.38 0 -4.05(-3.91%)
Apr 30, 2020 105.81 108.31 100.25 103.42 0 -4.78(-4.41%)
Apr 29, 2020 101.18 110.62 100.71 108.20 0 +4.53(+4.37%)
Apr 28, 2020 114.48 117.41 98.20 103.67 0 -10.48(-9.18%)
Apr 27, 2020 105.06 114.27 104.09 114.15 0 +12.68(+12.50%)
Apr 24, 2020 99.66 104.87 93.01 101.47 0 +4.88(+5.05%)
Apr 23, 2020 93.15 100.50 93.15 96.60 0 -0.13(-0.14%)
Apr 22, 2020 97.14 98.49 92.67 96.73 0 +2.44(+2.59%)
Apr 21, 2020 90.90 97.41 88.10 94.29 0 +2.51(+2.73%)
Apr 20, 2020 86.89 92.27 84.43 91.78 0 +4.91(+5.66%)
Apr 17, 2020 79.44 90.61 79.44 86.86 0 +2.12(+2.50%)
Apr 16, 2020 89.63 96.79 84.75 84.75 0 -4.67(-5.23%)
Apr 15, 2020 82.75 106.69 79.80 89.42 0 +15.80(+21.45%)
Apr 14, 2020 78.13 78.62 71.00 73.63 0 -4.79(-6.11%)
Apr 13, 2020 76.79 78.41 75.29 78.41 0 +2.15(+2.82%)
Apr 09, 2020 80.14 80.42 73.03 76.26 0 +0.51(+0.67%)
Apr 08, 2020 74.98 80.60 70.24 75.75 0 +2.92(+4.01%)
Apr 07, 2020 69.71 83.06 69.30 72.83 0 +2.34(+3.32%)
Apr 06, 2020 70.82 73.42 70.17 70.49 0 +1.89(+2.76%)
Apr 03, 2020 68.78 71.51 65.54 68.60 0 -0.33(-0.48%)
Apr 02, 2020 72.44 73.42 68.93 68.93 0 -3.53(-4.87%)
Apr 01, 2020 77.33 77.33 72.13 72.46 0 -3.55(-4.68%)
Mar 31, 2020 73.54 77.98 72.76 76.01 0 +2.62(+3.58%)
Mar 30, 2020 76.63 76.63 73.28 73.39 0 -0.35(-0.48%)
Mar 27, 2020 77.00 80.90 73.41 73.74 0 -0.59(-0.79%)
Mar 26, 2020 71.52 76.91 70.58 74.33 0 -0.56(-0.75%)
Mar 25, 2020 73.82 75.86 72.68 74.89 0 +2.63(+3.63%)
Mar 24, 2020 75.39 76.72 71.29 72.26 0 +0.53(+0.74%)
Mar 23, 2020 75.73 78.98 71.72 71.73 0 -3.80(-5.04%)
Mar 20, 2020 71.18 79.83 69.88 75.53 0 +0.13(+0.17%)
Mar 19, 2020 61.20 103.95 60.99 75.41 0 +14.21(+23.23%)
Mar 18, 2020 65.09 73.87 58.71 61.19 0 -14.18(-18.81%)
Mar 17, 2020 74.31 77.33 68.81 75.37 0 +0.23(+0.31%)
Mar 16, 2020 77.41 80.01 70.25 75.13 0 -1.62(-2.12%)
Mar 13, 2020 73.55 88.20 71.68 76.76 0 +3.58(+4.89%)
Mar 12, 2020 73.75 80.35 69.64 73.18 0 -10.19(-12.22%)
Mar 11, 2020 81.31 86.68 74.99 83.37 0 +1.34(+1.63%)
Mar 10, 2020 87.46 92.34 80.74 82.03 0 +3.38(+4.30%)
Mar 09, 2020 83.21 94.80 77.80 78.65 0 -8.99(-10.26%)
Mar 06, 2020 88.41 90.90 86.58 87.64 0 -0.25(-0.29%)
Mar 05, 2020 83.76 95.71 83.66 87.89 0 +3.82(+4.54%)
Mar 04, 2020 84.37 84.68 84.04 84.08 0 -2.77(-3.19%)
Mar 03, 2020 84.79 90.59 83.47 86.84 0 +2.57(+3.04%)
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.