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 (%)
Nov 30, 2016 2232 2238 2150 2168 0 -51.10(-2.30%)
Nov 29, 2016 2202 2247 2189 2219 0 +19.94(+0.91%)
Nov 28, 2016 2222 2243 2178 2199 0 -28.00(-1.26%)
Nov 25, 2016 2195 2233 2192 2227 0 +36.85(+1.68%)
Nov 23, 2016 2191 2191 2191 2191 0 -15.71(-0.71%)
Nov 22, 2016 2200 2243 2155 2206 0 +34.85(+1.60%)
Nov 21, 2016 2339 2191 2096 2171 0 -171.69(-7.33%)
Nov 18, 2016 2328 2371 2310 2343 0 +10.84(+0.46%)
Nov 17, 2016 2365 2378 2276 2332 0 -40.35(-1.70%)
Nov 16, 2016 2376 2402 2355 2373 0 -5.64(-0.24%)
Nov 15, 2016 2365 2401 2348 2378 0 +20.43(+0.87%)
Nov 14, 2016 2320 2375 2298 2358 0 +49.48(+2.14%)
Nov 11, 2016 2290 2332 2262 2308 0 +12.30(+0.54%)
Nov 10, 2016 2375 2400 2272 2296 0 -86.81(-3.64%)
Nov 09, 2016 2344 2401 2273 2383 0 -8.95(-0.37%)
Nov 08, 2016 2367 2425 2358 2392 0 +24.34(+1.03%)
Nov 07, 2016 2335 2376 2314 2368 0 +57.99(+2.51%)
Nov 04, 2016 2375 2395 2292 2310 0 -59.78(-2.52%)
Nov 03, 2016 2411 2418 2359 2369 0 -39.26(-1.63%)
Nov 02, 2016 2435 2445 2405 2409 0 -25.68(-1.05%)
Nov 01, 2016 2439 2471 2418 2434 0 -6.45(-0.26%)
Oct 31, 2016 2415 2452 2402 2441 0 +30.65(+1.27%)
Oct 28, 2016 2395 2431 2383 2410 0 +17.53(+0.73%)
Oct 27, 2016 2398 2417 2363 2393 0 -4.09(-0.17%)
Oct 26, 2016 2409 2424 2391 2397 0 -15.24(-0.63%)
Oct 25, 2016 2420 2437 2398 2412 0 -17.09(-0.70%)
Oct 24, 2016 2425 2442 2409 2429 0 +14.03(+0.58%)
Oct 21, 2016 2409 2431 2398 2415 0 -5.66(-0.23%)
Oct 20, 2016 2438 2457 2405 2421 0 -21.91(-0.90%)
Oct 19, 2016 2469 2477 2424 2442 0 -16.42(-0.67%)
Oct 18, 2016 2472 2487 2441 2459 0 +5.98(+0.24%)
Oct 17, 2016 2461 2474 2441 2453 0 -1.46(-0.06%)
Oct 14, 2016 2464 2487 2445 2454 0 -4.86(-0.20%)
Oct 13, 2016 2455 2480 2432 2459 0 -6.81(-0.28%)
Oct 12, 2016 2460 2478 2441 2466 0 +10.71(+0.44%)
Oct 11, 2016 2455 2478 2437 2455 0 +4.57(+0.19%)
Oct 10, 2016 2408 2464 2394 2451 0 +73.94(+3.11%)
Oct 07, 2016 2384 2390 2331 2377 0 -121.67(-4.87%)
Oct 06, 2016 2479 2518 2467 2498 0 +14.95(+0.60%)
Oct 05, 2016 2477 2496 2453 2484 0 +10.39(+0.42%)
Oct 04, 2016 2516 2527 2467 2473 0 -8.86(-0.36%)
Sep 26, 2016 2497 2505 2476 2482 0 -20.50(-0.82%)
Sep 23, 2016 2509 2526 2495 2503 0 -14.06(-0.56%)
Sep 22, 2016 2495 2521 2485 2517 0 +30.28(+1.22%)
Sep 21, 2016 2457 2493 2436 2486 0 +40.09(+1.64%)
Sep 20, 2016 2453 2469 2438 2446 0 +6.08(+0.25%)
Sep 19, 2016 2430 2457 2414 2440 0 +23.96(+0.99%)
Sep 16, 2016 2426 2441 2398 2416 0 -4.54(-0.19%)
Sep 15, 2016 2399 2426 2385 2421 0 +20.16(+0.84%)
Sep 14, 2016 2419 2431 2393 2401 0 -13.68(-0.57%)
Sep 13, 2016 2427 2444 2404 2414 0 -22.23(-0.91%)
Sep 12, 2016 2392 2442 2387 2436 0 +44.79(+1.87%)
Sep 09, 2016 2469 2474 2391 2392 0 -92.44(-3.72%)
Sep 08, 2016 2499 2508 2473 2484 0 -23.13(-0.92%)
Sep 07, 2016 2516 2529 2479 2507 0 -17.26(-0.68%)
Sep 06, 2016 2528 2545 2492 2524 0 -0.36(-0.01%)
Sep 02, 2016 2525 2525 2525 2525 0 +22.93(+0.92%)
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.