Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.