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 (%)
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%)
Mar 01, 2017 345.53 348.49 341.84 345.20 0 +1.10(+0.32%)
Feb 28, 2017 345.33 348.50 339.00 344.10 0 -2.78(-0.80%)
Feb 27, 2017 347.92 352.60 344.62 346.88 0 -1.46(-0.42%)
Feb 24, 2017 354.58 357.01 340.06 348.33 0 -8.51(-2.39%)
Feb 23, 2017 357.83 361.96 353.43 356.84 0 -3.54(-0.98%)
Feb 22, 2017 358.05 366.14 354.36 360.38 0 -0.03(-0.01%)
Feb 21, 2017 356.85 360.97 355.31 360.42 0 +0.27(+0.07%)
Feb 17, 2017 360.15 360.15 360.15 360.15 0 +6.44(+1.82%)
Feb 16, 2017 352.16 355.69 350.23 353.71 0 +0.55(+0.16%)
Feb 15, 2017 350.72 356.52 347.81 353.16 0 -0.55(-0.16%)
Feb 14, 2017 353.54 356.90 350.13 353.71 0 +1.93(+0.55%)
Feb 13, 2017 351.71 355.72 348.94 351.78 0 -2.00(-0.57%)
Feb 10, 2017 348.71 354.99 347.66 353.78 0 +2.80(+0.80%)
Feb 09, 2017 348.84 351.07 346.14 350.97 0 +2.03(+0.58%)
Feb 08, 2017 349.53 352.97 339.87 348.95 0 -0.96(-0.27%)
Feb 07, 2017 351.85 354.43 348.52 349.91 0 -1.61(-0.46%)
Feb 06, 2017 351.45 352.41 349.18 351.52 0 +0.62(+0.18%)
Feb 03, 2017 347.98 351.79 347.98 350.90 0 +3.58(+1.03%)
Feb 02, 2017 347.10 349.42 346.55 347.32 0 +2.42(+0.70%)
Feb 01, 2017 348.26 350.09 344.58 344.91 0 -3.74(-1.07%)
Jan 31, 2017 351.74 354.64 344.51 348.64 0 -3.34(-0.95%)
Jan 30, 2017 350.16 352.64 349.94 351.98 0 +1.71(+0.49%)
Jan 27, 2017 351.35 354.07 349.28 350.27 0 -1.62(-0.46%)
Jan 26, 2017 352.47 354.62 350.21 351.90 0 -0.63(-0.18%)
Jan 25, 2017 350.76 354.94 348.14 352.53 0 +1.12(+0.32%)
Jan 24, 2017 345.12 352.67 341.38 351.41 0 +4.74(+1.37%)
Jan 23, 2017 346.67 350.22 343.97 346.67 0 +1.27(+0.37%)
Jan 20, 2017 340.54 353.11 338.37 345.40 0 +4.90(+1.44%)
Jan 19, 2017 345.50 350.52 335.10 340.50 0 -3.31(-0.96%)
Jan 18, 2017 343.56 348.51 338.25 343.81 0 +1.41(+0.41%)
Jan 17, 2017 338.60 347.33 337.39 342.40 0 +2.78(+0.82%)
Jan 13, 2017 339.62 339.62 339.62 339.62 0 +3.68(+1.09%)
Jan 12, 2017 337.76 340.74 333.08 335.94 0 -0.10(-0.03%)
Jan 11, 2017 338.45 339.39 333.88 336.04 0 -1.06(-0.31%)
Jan 10, 2017 339.22 341.59 333.60 337.10 0 -0.22(-0.07%)
Jan 09, 2017 335.61 340.80 331.57 337.32 0 +2.00(+0.60%)
Jan 06, 2017 332.54 338.40 328.89 335.32 0 +1.37(+0.41%)
Jan 05, 2017 332.41 345.85 332.41 333.95 0 -0.83(-0.25%)
Jan 04, 2017 336.26 339.49 331.20 334.78 0 -2.64(-0.78%)
Jan 03, 2017 341.79 344.86 334.91 337.42 0 -1.45(-0.43%)
Dec 30, 2016 338.87 338.87 338.87 338.87 0 -0.11(-0.03%)
Dec 29, 2016 337.05 344.06 334.91 338.98 0 +1.38(+0.41%)
Dec 28, 2016 340.02 343.93 332.15 337.60 0 -3.80(-1.11%)
Dec 27, 2016 339.62 343.58 337.65 341.40 0 +0.32(+0.09%)
Dec 23, 2016 341.07 341.07 341.07 341.07 0 +3.07(+0.91%)
Dec 22, 2016 338.14 345.49 334.18 338.00 0 +0.74(+0.22%)
Dec 21, 2016 332.59 342.66 330.66 337.26 0 +5.27(+1.59%)
Dec 20, 2016 330.72 333.09 328.32 331.99 0 +0.34(+0.10%)
Dec 19, 2016 333.80 337.64 326.08 331.64 0 +0.48(+0.14%)
Dec 16, 2016 333.92 339.32 328.46 331.17 0 -1.81(-0.54%)
Dec 15, 2016 334.02 337.02 329.12 332.97 0 +0.44(+0.13%)
Dec 14, 2016 332.51 338.41 328.41 332.53 0 -3.78(-1.12%)
Dec 13, 2016 338.62 343.97 327.00 336.31 0 -2.42(-0.71%)
Dec 12, 2016 335.91 346.05 330.33 338.73 0 +1.05(+0.31%)
Dec 09, 2016 342.57 344.95 335.02 337.68 0 -3.68(-1.08%)
Dec 08, 2016 336.56 345.81 334.91 341.36 0 +3.83(+1.13%)
Dec 07, 2016 340.59 344.83 335.45 337.53 0 -3.41(-1.00%)
Dec 06, 2016 336.86 344.35 335.10 340.94 0 +2.33(+0.69%)
Dec 05, 2016 335.20 345.99 335.20 338.61 0 +5.45(+1.64%)
Dec 02, 2016 321.39 336.74 316.68 333.16 0 +10.80(+3.35%)
Dec 01, 2016 332.62 342.63 306.46 322.36 0 -10.51(-3.16%)
Nov 30, 2016 340.35 348.18 322.07 332.87 0 -7.21(-2.12%)
Nov 29, 2016 342.49 344.44 333.45 340.08 0 -3.64(-1.06%)
Nov 28, 2016 353.47 353.64 340.63 343.73 0 -10.40(-2.94%)
Nov 25, 2016 349.34 355.34 348.37 354.13 0 +3.91(+1.12%)
Nov 23, 2016 350.22 350.22 350.22 350.22 0 +4.20(+1.21%)
Nov 22, 2016 350.87 354.33 342.87 346.01 0 -5.74(-1.63%)
Nov 21, 2016 350.87 354.56 345.64 351.75 0 +2.65(+0.76%)
Nov 18, 2016 354.49 358.88 339.29 349.10 0 +31.84(+10.04%)
Nov 17, 2016 314.88 324.57 306.99 317.25 0 +3.23(+1.03%)
Nov 16, 2016 320.32 321.96 308.88 314.02 0 -6.62(-2.06%)
Nov 15, 2016 306.05 325.55 305.94 320.64 0 +10.81(+3.49%)
Nov 14, 2016 302.52 314.14 294.31 309.84 0 +9.97(+3.33%)
Nov 11, 2016 316.49 317.59 293.92 299.87 0 -18.49(-5.81%)
Nov 10, 2016 358.90 360.95 323.86 318.36 0 -42.41(-11.76%)
Nov 09, 2016 359.88 369.08 351.18 360.77 0 -8.40(-2.27%)
Nov 08, 2016 364.14 371.98 358.31 369.17 0 +5.20(+1.43%)
Nov 07, 2016 355.85 370.66 354.99 363.96 0 +10.23(+2.89%)
Nov 04, 2016 347.69 365.70 339.21 353.74 0 +5.46(+1.57%)
Nov 03, 2016 348.55 353.66 346.24 348.28 0 -1.83(-0.52%)
Nov 02, 2016 353.85 358.26 328.34 350.11 0 -1.37(-0.39%)
Nov 01, 2016 361.62 363.65 347.68 351.48 0 -4.01(-1.13%)
Oct 31, 2016 358.04 369.37 350.27 355.49 0 -3.27(-0.91%)
Oct 28, 2016 363.22 363.97 355.02 358.76 0 -1.27(-0.35%)
Oct 27, 2016 359.10 371.62 354.76 360.03 0 +2.80(+0.78%)
Oct 26, 2016 367.67 367.67 355.15 357.23 0 -8.90(-2.43%)
Oct 25, 2016 371.62 373.37 362.01 366.13 0 -3.85(-1.04%)
Oct 24, 2016 383.10 383.43 367.45 369.98 0 -10.33(-2.72%)
Oct 21, 2016 380.28 386.60 376.30 380.31 0 -2.47(-0.64%)
Oct 20, 2016 391.23 384.63 372.21 382.78 0 -8.84(-2.26%)
Oct 19, 2016 387.50 394.97 386.15 391.61 0 +0.45(+0.12%)
Oct 18, 2016 383.25 392.56 370.61 391.16 0 +9.32(+2.44%)
Oct 17, 2016 392.56 397.43 372.52 381.84 0 -6.15(-1.59%)
Oct 14, 2016 396.17 398.19 382.67 387.99 0 -4.01(-1.02%)
Oct 13, 2016 394.26 399.78 384.34 392.00 0 -0.94(-0.24%)
Oct 12, 2016 377.50 395.83 373.43 392.94 0 +18.87(+5.04%)
Oct 11, 2016 348.84 380.22 344.18 374.06 0 +26.63(+7.66%)
Oct 10, 2016 340.53 348.27 335.20 347.44 0 +11.04(+3.28%)
Oct 07, 2016 332.70 339.82 327.58 336.40 0 +1.69(+0.50%)
Oct 06, 2016 333.22 338.99 329.77 334.71 0 +0.58(+0.17%)
Oct 05, 2016 341.74 345.85 330.98 334.13 0 -6.60(-1.94%)
Oct 04, 2016 342.83 346.16 340.09 340.73 0 +1.01(+0.30%)
Sep 26, 2016 337.42 332.99 323.90 339.72 0 +1.81(+0.54%)
Sep 23, 2016 339.94 345.30 326.10 337.91 0 -5.01(-1.46%)
Sep 22, 2016 332.55 345.73 331.17 342.92 0 +10.50(+3.16%)
Sep 21, 2016 334.37 337.03 328.98 332.43 0 -0.28(-0.08%)
Sep 20, 2016 334.78 335.97 328.15 332.70 0 +1.62(+0.49%)
Sep 19, 2016 334.31 341.79 328.13 331.09 0 -1.72(-0.52%)
Sep 16, 2016 318.61 335.77 313.79 332.81 0 +21.27(+6.83%)
Sep 15, 2016 311.23 320.52 306.46 311.54 0 +0.44(+0.14%)
Sep 14, 2016 300.16 313.50 299.79 311.10 0 +10.82(+3.60%)
Sep 13, 2016 302.90 303.98 298.35 300.28 0 -2.65(-0.88%)
Sep 12, 2016 299.82 303.97 295.75 302.94 0 +3.08(+1.03%)
Sep 09, 2016 295.41 304.58 293.08 299.85 0 +1.99(+0.67%)
Sep 08, 2016 299.59 303.32 292.65 297.86 0 -0.99(-0.33%)
Sep 07, 2016 301.68 302.21 298.32 298.86 0 -1.19(-0.40%)
Sep 06, 2016 295.86 301.01 294.49 300.05 0 +4.58(+1.55%)
Sep 02, 2016 295.47 295.47 295.47 295.47 0 +3.48(+1.19%)
Sep 01, 2016 297.96 301.65 289.02 291.99 0 -4.10(-1.39%)
Aug 31, 2016 299.29 302.58 293.86 296.09 0 -4.28(-1.42%)
Aug 30, 2016 293.84 302.84 289.36 300.36 0 +7.95(+2.72%)
Aug 29, 2016 287.10 287.32 272.20 292.41 0 +6.30(+2.20%)
Aug 26, 2016 284.03 287.38 283.15 286.12 0 +3.63(+1.29%)
Aug 25, 2016 285.28 288.36 280.76 282.49 0 -1.38(-0.49%)
Aug 24, 2016 279.19 287.36 279.19 283.87 0 +1.44(+0.51%)
Aug 23, 2016 282.24 288.04 280.69 282.43 0 +0.35(+0.13%)
Aug 22, 2016 280.93 290.74 277.22 282.07 0 +0.81(+0.29%)
Aug 19, 2016 281.21 290.01 277.61 281.27 0 +0.57(+0.20%)
Aug 18, 2016 285.50 288.05 277.68 280.70 0 -1.33(-0.47%)
Aug 17, 2016 278.40 286.74 272.97 282.03 0 +5.94(+2.15%)
Aug 16, 2016 275.78 278.78 273.86 276.08 0 +2.48(+0.91%)
Aug 15, 2016 273.38 274.98 270.86 273.61 0 +0.81(+0.30%)
Aug 12, 2016 270.79 275.57 269.43 272.80 0 +2.54(+0.94%)
Aug 11, 2016 267.85 273.79 265.57 270.25 0 +3.05(+1.14%)
Aug 10, 2016 264.58 271.34 260.32 267.20 0 +5.68(+2.17%)
Aug 09, 2016 257.44 264.26 256.40 261.52 0 +5.38(+2.10%)
Aug 08, 2016 255.91 259.90 252.83 256.14 0 -0.23(-0.09%)
Aug 05, 2016 257.32 257.93 252.92 256.37 0 -0.58(-0.23%)
Aug 04, 2016 256.38 265.06 252.85 256.95 0 +3.59(+1.42%)
Aug 03, 2016 250.31 257.29 249.51 253.36 0 +2.44(+0.97%)
Aug 02, 2016 255.33 257.09 250.51 250.92 0 -3.46(-1.36%)
Aug 01, 2016 252.17 257.07 251.15 254.38 0 +1.37(+0.54%)
Jul 29, 2016 249.44 258.05 248.13 253.01 0 +4.55(+1.83%)
Jul 28, 2016 246.95 253.17 244.93 248.46 0 -4.29(-1.70%)
Jul 27, 2016 256.45 258.18 242.20 252.75 0 -5.36(-2.08%)
Jul 26, 2016 259.80 268.47 254.56 258.12 0 -1.11(-0.43%)
Jul 25, 2016 263.70 269.78 255.00 259.23 0 -5.18(-1.96%)
Jul 22, 2016 266.27 268.48 250.64 264.41 0 -1.26(-0.48%)
Jul 21, 2016 274.07 276.14 261.50 265.67 0 -5.99(-2.21%)
Jul 20, 2016 278.34 282.63 263.45 271.66 0 -4.26(-1.54%)
Jul 19, 2016 273.94 289.95 273.12 275.92 0 -1.16(-0.42%)
Jul 18, 2016 278.85 289.45 276.65 277.07 0 -2.19(-0.79%)
Jul 15, 2016 274.64 285.22 271.46 279.27 0 +5.73(+2.09%)
Jul 14, 2016 273.94 278.64 269.54 273.54 0 -1.20(-0.44%)
Jul 13, 2016 281.46 284.24 269.21 274.74 0 -3.92(-1.41%)
Jul 12, 2016 282.71 284.32 275.53 278.66 0 -3.56(-1.26%)
Jul 11, 2016 286.94 291.61 278.98 282.22 0 -0.79(-0.28%)
Jul 08, 2016 283.01 291.30 267.37 283.01 0 +15.60(+5.83%)
Jul 07, 2016 256.06 275.83 250.48 267.41 0 +13.74(+5.42%)
Jul 06, 2016 253.67 253.67 253.67 253.67 0 +0.10(+0.04%)
Jul 05, 2016 268.29 268.89 251.28 253.57 0 -10.80(-4.09%)
Jul 01, 2016 264.37 264.37 264.37 264.37 0 +4.44(+1.71%)
Jun 30, 2016 262.53 268.12 252.09 259.93 0 +0.18(+0.07%)
Jun 29, 2016 262.89 264.04 257.62 259.75 0 +1.05(+0.40%)
Jun 28, 2016 257.81 261.93 254.25 258.70 0 +3.08(+1.20%)
Jun 27, 2016 259.76 260.15 249.85 255.63 0 -5.39(-2.07%)
Jun 24, 2016 261.19 266.15 255.42 261.02 0 -4.24(-1.60%)
Jun 23, 2016 261.48 266.28 259.24 265.26 0 +7.19(+2.78%)
Jun 22, 2016 258.13 261.26 256.48 258.08 0 -0.63(-0.24%)
Jun 21, 2016 259.86 261.31 256.77 258.70 0 -1.68(-0.64%)
Jun 20, 2016 262.68 267.71 258.11 260.38 0 +0.18(+0.07%)
Jun 17, 2016 260.40 264.51 258.21 260.20 0 +1.17(+0.45%)
Jun 16, 2016 262.09 264.84 257.17 259.03 0 -4.09(-1.55%)
Jun 15, 2016 260.52 265.01 259.33 263.12 0 +1.62(+0.62%)
Jun 14, 2016 269.63 270.26 258.79 261.50 0 -2.35(-0.89%)
Jun 13, 2016 262.95 268.07 254.67 263.85 0 -2.69(-1.01%)
Jun 10, 2016 271.42 273.73 264.25 266.53 0 -4.09(-1.51%)
Jun 09, 2016 274.24 276.27 268.81 270.62 0 -4.18(-1.52%)
Jun 08, 2016 273.93 276.50 273.05 274.80 0 +0.63(+0.23%)
Jun 07, 2016 275.11 279.94 271.65 274.17 0 -1.50(-0.54%)
Jun 06, 2016 271.74 279.04 270.45 275.67 0 +5.76(+2.13%)
Jun 03, 2016 273.00 274.57 269.65 269.91 0 -2.13(-0.78%)
Jun 02, 2016 272.98 275.65 269.60 272.04 0 -2.02(-0.74%)
Jun 01, 2016 271.77 276.88 271.42 274.05 0 +2.44(+0.90%)
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%)
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.