Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meat Products Sector (CIX: MSECTOR343 )

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 (%)
Jan 30, 2015 2146 2164 2064 2075 0 -59.16(-2.77%)
Jan 29, 2015 2124 2141 2081 2135 0 +12.08(+0.57%)
Jan 28, 2015 2158 2174 2115 2122 0 -29.33(-1.36%)
Jan 27, 2015 2154 2167 2132 2152 0 -16.33(-0.75%)
Jan 26, 2015 2164 2182 2140 2168 0 +4.00(+0.18%)
Jan 23, 2015 2173 2193 2148 2164 0 -11.13(-0.51%)
Jan 22, 2015 2163 2180 2143 2175 0 +34.52(+1.61%)
Jan 21, 2015 2118 2157 2096 2141 0 +12.59(+0.59%)
Jan 20, 2015 2132 2149 2100 2128 0 +3.65(+0.17%)
Jan 16, 2015 2095 2130 2079 2124 0 +24.68(+1.18%)
Jan 15, 2015 2103 2115 2081 2100 0 -4.82(-0.23%)
Jan 14, 2015 2090 2123 2067 2105 0 +0.80(+0.04%)
Jan 13, 2015 2104 2104 2104 2104 0 +5.22(+0.25%)
Jan 12, 2015 2134 2142 2086 2099 0 -33.89(-1.59%)
Jan 09, 2015 2165 2174 2120 2132 0 -27.30(-1.26%)
Jan 08, 2015 2123 2171 2115 2160 0 +50.82(+2.41%)
Jan 07, 2015 2096 2128 2086 2109 0 +29.52(+1.42%)
Jan 06, 2015 2104 2126 2069 2079 0 -22.37(-1.06%)
Jan 05, 2015 2129 2147 2090 2102 0 -37.78(-1.77%)
Jan 02, 2015 2169 2181 2121 2140 0 -26.83(-1.24%)
Dec 31, 2014 2166 2166 2166 2166 0 -18.80(-0.86%)
Dec 30, 2014 2181 2203 2159 2185 0 +1.39(+0.06%)
Dec 29, 2014 2175 2193 2153 2184 0 +7.28(+0.33%)
Dec 26, 2014 2180 2197 2170 2177 0 +1.69(+0.08%)
Dec 24, 2014 2175 2175 2175 2175 0 -17.64(-0.80%)
Dec 23, 2014 2196 2218 2175 2193 0 +5.97(+0.27%)
Dec 22, 2014 2162 2204 2151 2187 0 +31.72(+1.47%)
Dec 19, 2014 2166 2197 2126 2155 0 -7.39(-0.34%)
Dec 18, 2014 2155 2179 2089 2162 0 +24.88(+1.16%)
Dec 17, 2014 2120 2155 2094 2137 0 +24.22(+1.15%)
Dec 16, 2014 2113 2168 2108 2113 0 -16.97(-0.80%)
Dec 15, 2014 2140 2159 2102 2130 0 -2.12(-0.10%)
Dec 12, 2014 2161 2196 2129 2132 0 -43.08(-1.98%)
Dec 11, 2014 2143 2198 2139 2175 0 +37.59(+1.76%)
Dec 10, 2014 2167 2184 2127 2138 0 -35.63(-1.64%)
Dec 09, 2014 2173 2197 2139 2173 0 -11.57(-0.53%)
Dec 08, 2014 2187 2239 2169 2185 0 -3.94(-0.18%)
Dec 05, 2014 2172 2208 2159 2189 0 +22.32(+1.03%)
Dec 04, 2014 2183 2198 2151 2167 0 -16.81(-0.77%)
Dec 03, 2014 2153 2191 2128 2183 0 +29.33(+1.36%)
Dec 02, 2014 2140 2173 2118 2154 0 +4.88(+0.23%)
Dec 01, 2014 2180 2199 2137 2149 0 -37.87(-1.73%)
Nov 28, 2014 2193 2218 2177 2187 0 -2.31(-0.11%)
Nov 26, 2014 2189 2189 2189 2189 0 +31.92(+1.48%)
Nov 25, 2014 2181 2199 2142 2157 0 -36.81(-1.68%)
Nov 24, 2014 2212 2221 2180 2194 0 -14.16(-0.64%)
Nov 21, 2014 2247 2252 2197 2208 0 -12.74(-0.57%)
Nov 20, 2014 2230 2245 2210 2221 0 -19.18(-0.86%)
Nov 19, 2014 2221 2247 2207 2240 0 +20.29(+0.91%)
Nov 18, 2014 2233 2245 2200 2220 0 -10.49(-0.47%)
Nov 17, 2014 2210 2237 2174 2230 0 +49.21(+2.26%)
Nov 14, 2014 2211 2218 2170 2181 0 -27.34(-1.24%)
Nov 13, 2014 2194 2224 2182 2209 0 +26.71(+1.22%)
Nov 12, 2014 2186 2200 2158 2182 0 -10.35(-0.47%)
Nov 11, 2014 2200 2224 2181 2192 0 -6.31(-0.29%)
Nov 10, 2014 2209 2223 2165 2199 0 -2.50(-0.11%)
Nov 07, 2014 2198 2221 2166 2201 0 -2.44(-0.11%)
Nov 06, 2014 2179 2214 2159 2203 0 +15.68(+0.72%)
Nov 05, 2014 2192 2212 2175 2188 0 +14.52(+0.67%)
Nov 04, 2014 2151 2187 2144 2173 0 +18.92(+0.88%)
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.