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 29, 2013 1742 1766 1735 1752 0 +0.17(+0.01%)
Nov 27, 2013 1752 1752 1752 0 +5.90(+0.34%)
Nov 26, 2013 1729 1764 1721 1746 0 +41.78(+2.45%)
Nov 25, 2013 1719 1731 1700 1704 0 -14.81(-0.86%)
Nov 22, 2013 1705 1730 1693 1719 0 +8.28(+0.48%)
Nov 21, 2013 1691 1720 1689 1711 0 +21.83(+1.29%)
Nov 20, 2013 1710 1717 1677 1689 0 -18.46(-1.08%)
Nov 19, 2013 1682 1716 1675 1707 0 +21.89(+1.30%)
Nov 18, 2013 1701 1715 1671 1685 0 +3.90(+0.23%)
Nov 15, 2013 1681 1688 1664 1681 0 +5.40(+0.32%)
Nov 14, 2013 1663 1680 1650 1676 0 +31.82(+1.94%)
Nov 12, 2013 1634 1648 1625 1644 0 +4.98(+0.30%)
Nov 11, 2013 1650 1661 1629 1639 0 -13.05(-0.79%)
Nov 08, 2013 1630 1655 1621 1652 0 +21.49(+1.32%)
Nov 07, 2013 1660 1666 1624 1631 0 -31.17(-1.88%)
Nov 06, 2013 1658 1674 1644 1662 0 +7.00(+0.42%)
Nov 05, 2013 1645 1669 1636 1655 0 +6.77(+0.41%)
Nov 04, 2013 1653 1667 1638 1648 0 -4.41(-0.27%)
Nov 01, 2013 1652 1665 1638 1653 0 -0.04(-0.00%)
Oct 31, 2013 1666 1674 1639 1653 0 -14.45(-0.87%)
Oct 30, 2013 1689 1696 1654 1667 0 -21.43(-1.27%)
Oct 29, 2013 1680 1699 1669 1689 0 +10.75(+0.64%)
Oct 28, 2013 1676 1692 1667 1678 0 +3.39(+0.20%)
Oct 25, 2013 1679 1684 1663 1674 0 -5.66(-0.34%)
Oct 24, 2013 1684 1690 1669 1680 0 -1.73(-0.10%)
Oct 23, 2013 1670 1696 1664 1682 0 +2.44(+0.15%)
Oct 22, 2013 1662 1685 1653 1679 0 +23.98(+1.45%)
Oct 21, 2013 1662 1669 1640 1655 0 -14.95(-0.90%)
Oct 18, 2013 1700 1706 1655 1670 0 -26.43(-1.56%)
Oct 17, 2013 1681 1701 1674 1697 0 +9.71(+0.58%)
Oct 16, 2013 1680 1696 1672 1687 0 +16.37(+0.98%)
Oct 15, 2013 1679 1689 1666 1671 0 -10.18(-0.61%)
Oct 14, 2013 1679 1688 1663 1681 0 -8.49(-0.50%)
Oct 11, 2013 1663 1693 1656 1689 0 +22.71(+1.36%)
Oct 10, 2013 1642 1669 1635 1667 0 +38.80(+2.38%)
Oct 09, 2013 1623 1638 1614 1628 0 +12.47(+0.77%)
Oct 08, 2013 1626 1643 1611 1615 0 -11.73(-0.72%)
Oct 07, 2013 1631 1644 1619 1627 0 -7.98(-0.49%)
Oct 04, 2013 1614 1642 1610 1635 0 +18.06(+1.12%)
Oct 03, 2013 1627 1632 1600 1617 0 -86.70(-5.09%)
Oct 02, 2013 1459 1718 1689 1704 0 -10.50(-0.61%)
Oct 01, 2013 1451 1717 1695 1714 0 +2.63(+0.15%)
Sep 27, 2013 1712 1723 1701 1712 0 -10.27(-0.60%)
Sep 26, 2013 1728 1735 1710 1722 0 -3.96(-0.23%)
Sep 25, 2013 1746 1753 1722 1726 0 -18.26(-1.05%)
Sep 24, 2013 1751 1764 1738 1744 0 -13.76(-0.78%)
Sep 23, 2013 1769 1776 1744 1758 0 -11.15(-0.63%)
Sep 20, 2013 1770 1782 1758 1769 0 -2.52(-0.14%)
Sep 19, 2013 1780 1783 1757 1771 0 -4.28(-0.24%)
Sep 18, 2013 1754 1780 1741 1776 0 +20.70(+1.18%)
Sep 17, 2013 1755 1762 1745 1755 0 -0.84(-0.05%)
Sep 16, 2013 1753 1767 1743 1756 0 +11.26(+0.65%)
Sep 13, 2013 1742 1751 1735 1745 0 +5.31(+0.31%)
Sep 12, 2013 1738 1749 1726 1739 0 +0.63(+0.04%)
Sep 11, 2013 1729 1744 1722 1739 0 +8.43(+0.49%)
Sep 10, 2013 1729 1739 1714 1730 0 +6.09(+0.35%)
Sep 09, 2013 1713 1728 1710 1724 0 +15.29(+0.89%)
Sep 06, 2013 1711 1723 1683 1709 0 -0.54(-0.03%)
Sep 05, 2013 1706 1718 1698 1709 0 +1.74(+0.10%)
Sep 04, 2013 1685 1712 1677 1708 0 +23.21(+1.38%)
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.