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 (%)
Apr 30, 2015 2131 2150 2109 2124 0 -10.92(-0.51%)
Apr 29, 2015 2151 2159 2125 2135 0 -21.27(-0.99%)
Apr 28, 2015 2140 2167 2120 2156 0 +15.24(+0.71%)
Apr 27, 2015 2143 2158 2113 2141 0 +0.45(+0.02%)
Apr 24, 2015 2130 2150 2121 2140 0 +10.15(+0.48%)
Apr 23, 2015 2127 2145 2108 2130 0 -4.68(-0.22%)
Apr 22, 2015 2130 2147 2097 2135 0 +2.97(+0.14%)
Apr 21, 2015 2154 2162 2106 2132 0 -35.97(-1.66%)
Apr 20, 2015 2163 2192 2146 2168 0 +9.99(+0.46%)
Apr 17, 2015 2167 2178 2123 2158 0 -28.01(-1.28%)
Apr 16, 2015 2192 2210 2173 2186 0 -9.60(-0.44%)
Apr 15, 2015 2211 2230 2183 2195 0 -12.36(-0.56%)
Apr 14, 2015 2176 2215 2165 2208 0 +29.00(+1.33%)
Apr 13, 2015 2203 2214 2173 2179 0 -26.25(-1.19%)
Apr 10, 2015 2205 2226 2184 2205 0 +6.20(+0.28%)
Apr 09, 2015 2207 2211 2178 2199 0 -5.98(-0.27%)
Apr 08, 2015 2200 2217 2182 2205 0 +3.95(+0.18%)
Apr 07, 2015 2210 2226 2189 2201 0 -7.16(-0.32%)
Apr 06, 2015 2200 2236 2178 2208 0 -2.97(-0.13%)
Apr 02, 2015 2211 2211 2211 2211 0 +17.96(+0.82%)
Apr 01, 2015 2177 2198 2160 2193 0 +12.61(+0.58%)
Mar 31, 2015 2190 2205 2166 2180 0 -16.28(-0.74%)
Mar 30, 2015 2175 2206 2161 2197 0 +11.38(+0.52%)
Mar 27, 2015 2178 2200 2159 2185 0 +3.27(+0.15%)
Mar 26, 2015 2173 2195 2152 2182 0 +2.59(+0.12%)
Mar 25, 2015 2209 2230 2176 2179 0 -15.37(-0.70%)
Mar 24, 2015 2238 2252 2184 2195 0 -43.03(-1.92%)
Mar 23, 2015 2257 2287 2232 2238 0 -24.51(-1.08%)
Mar 20, 2015 2228 2275 2221 2262 0 +46.15(+2.08%)
Mar 19, 2015 2205 2227 2196 2216 0 +5.82(+0.26%)
Mar 18, 2015 2173 2219 2153 2210 0 +35.74(+1.64%)
Mar 17, 2015 2165 2186 2144 2175 0 +4.07(+0.19%)
Mar 16, 2015 2155 2185 2137 2171 0 +24.54(+1.14%)
Mar 13, 2015 2162 2170 2123 2146 0 -7.02(-0.33%)
Mar 12, 2015 2141 2173 2121 2153 0 +17.06(+0.80%)
Mar 11, 2015 2184 2204 2107 2136 0 -47.13(-2.16%)
Mar 10, 2015 2206 2210 2176 2183 0 -42.70(-1.92%)
Mar 09, 2015 2213 2242 2201 2226 0 +19.71(+0.89%)
Mar 06, 2015 2227 2242 2191 2206 0 -33.44(-1.49%)
Mar 05, 2015 2256 2262 2225 2240 0 -16.45(-0.73%)
Mar 04, 2015 2256 2283 2243 2256 0 -24.01(-1.05%)
Mar 03, 2015 2283 2284 2259 2280 0 -3.74(-0.16%)
Mar 02, 2015 2266 2292 2252 2284 0 +18.66(+0.82%)
Feb 27, 2015 2258 2286 2244 2265 0 +7.82(+0.35%)
Feb 26, 2015 2251 2261 2235 2257 0 -3.22(-0.14%)
Feb 25, 2015 2248 2275 2230 2260 0 +8.94(+0.40%)
Feb 24, 2015 2245 2259 2224 2252 0 +6.84(+0.30%)
Feb 23, 2015 2249 2263 2221 2245 0 -4.52(-0.20%)
Feb 20, 2015 2231 2254 2210 2249 0 +17.00(+0.76%)
Feb 19, 2015 2231 2254 2201 2232 0 +18.03(+0.81%)
Feb 18, 2015 2198 2226 2178 2214 0 +16.71(+0.76%)
Feb 17, 2015 2191 2210 2161 2197 0 +4.55(+0.21%)
Feb 13, 2015 2193 2193 2193 2193 0 +20.76(+0.96%)
Feb 12, 2015 2149 2174 2136 2172 0 +26.03(+1.21%)
Feb 11, 2015 2161 2171 2126 2146 0 -11.77(-0.55%)
Feb 10, 2015 2137 2165 2121 2158 0 +32.65(+1.54%)
Feb 09, 2015 2126 2140 2107 2125 0 -6.57(-0.31%)
Feb 06, 2015 2137 2155 2112 2132 0 -6.28(-0.29%)
Feb 05, 2015 2141 2163 2104 2138 0 +4.29(+0.20%)
Feb 04, 2015 2097 2151 2088 2134 0 +34.91(+1.66%)
Feb 03, 2015 2105 2122 2073 2099 0 +4.03(+0.19%)
Feb 02, 2015 2062 2101 2033 2095 0 +19.51(+0.94%)
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%)
Nov 03, 2014 2148 2168 2123 2154 0 +4.44(+0.21%)
Oct 31, 2014 2134 2156 2118 2150 0 +39.60(+1.88%)
Oct 30, 2014 2095 2131 2058 2110 0 +11.74(+0.56%)
Oct 28, 2014 2073 2104 2063 2099 0 +38.07(+1.85%)
Oct 27, 2014 2061 2064 2053 2061 0 -4.39(-0.21%)
Oct 24, 2014 2064 2081 2048 2065 0 -1.78(-0.09%)
Oct 23, 2014 2065 2090 2048 2067 0 -11.92(-0.57%)
Oct 21, 2014 2051 2087 2043 2079 0 +36.10(+1.77%)
Oct 20, 2014 2002 2046 1996 2043 0 +40.10(+2.00%)
Oct 17, 2014 2002 2002 1992 2002 0 +11.10(+0.56%)
Oct 16, 2014 2010 2037 1970 1991 0 -53.19(-2.60%)
Oct 15, 2014 2047 2072 1985 2044 0 -30.52(-1.47%)
Oct 14, 2014 2053 2088 2031 2075 0 +30.06(+1.47%)
Oct 13, 2014 2041 2064 2038 2045 0 -18.43(-0.89%)
Oct 10, 2014 2075 2100 2061 2063 0 -14.10(-0.68%)
Oct 09, 2014 2095 2122 2070 2077 0 -19.02(-0.91%)
Oct 08, 2014 2062 2103 2053 2097 0 +33.40(+1.62%)
Oct 07, 2014 2078 2093 2060 2063 0 -23.41(-1.12%)
Oct 06, 2014 2104 2110 2073 2087 0 -9.98(-0.48%)
Oct 03, 2014 2083 2109 2074 2096 0 +24.34(+1.17%)
Oct 02, 2014 2047 2093 2043 2072 0 +24.03(+1.17%)
Oct 01, 2014 2061 2071 2035 2048 0 -4.27(-0.21%)
Sep 30, 2014 2034 2075 2024 2052 0 +17.22(+0.85%)
Sep 29, 2014 1985 2042 1978 2035 0 +36.67(+1.83%)
Sep 26, 2014 1995 2012 1981 1999 0 +8.15(+0.41%)
Sep 25, 2014 2011 2021 1980 1990 0 -37.14(-1.83%)
Sep 19, 2014 2050 2067 2018 2028 0 -21.56(-1.05%)
Sep 18, 2014 2043 2057 2025 2049 0 +17.06(+0.84%)
Sep 17, 2014 2051 2060 2022 2032 0 -20.80(-1.01%)
Sep 16, 2014 2026 2062 2016 2053 0 +28.49(+1.41%)
Sep 15, 2014 2026 2033 2011 2024 0 +0.29(+0.01%)
Sep 12, 2014 2044 2047 2019 2024 0 -22.59(-1.10%)
Sep 11, 2014 2039 2053 2030 2047 0 +1.05(+0.05%)
Sep 10, 2014 2038 2052 2030 2046 0 +11.40(+0.56%)
Sep 09, 2014 2043 2048 2026 2034 0 -11.04(-0.54%)
Sep 08, 2014 2036 2055 2029 2045 0 +5.76(+0.28%)
Sep 05, 2014 2032 2052 2017 2039 0 +13.87(+0.68%)
Sep 04, 2014 2034 2055 2013 2026 0 -6.57(-0.32%)
Sep 03, 2014 2040 2052 2024 2032 0 -9.21(-0.45%)
Sep 02, 2014 2030 2049 2020 2041 0 +16.26(+0.80%)
Aug 29, 2014 2025 2025 2025 0 +2.84(+0.14%)
Aug 28, 2014 2015 2035 1999 2022 0 +2.92(+0.14%)
Aug 27, 2014 2006 2027 1993 2019 0 +14.34(+0.72%)
Aug 26, 2014 2009 2021 1990 2005 0 -8.48(-0.42%)
Aug 25, 2014 2015 2021 2002 2013 0 +13.33(+0.67%)
Aug 22, 2014 2021 2024 1988 2000 0 -9.58(-0.48%)
Aug 21, 2014 1992 2034 1976 2010 0 +30.68(+1.55%)
Aug 20, 2014 1983 1995 1964 1979 0 -3.12(-0.16%)
Aug 19, 2014 1976 1994 1971 1982 0 +7.75(+0.39%)
Aug 18, 2014 1982 1984 1964 1974 0 +5.49(+0.28%)
Aug 15, 2014 1981 1989 1959 1969 0 -0.44(-0.02%)
Aug 14, 2014 1968 1983 1954 1969 0 +0.69(+0.04%)
Aug 13, 2014 1955 1973 1947 1969 0 +16.01(+0.82%)
Aug 12, 2014 1942 1959 1936 1953 0 +5.50(+0.28%)
Aug 11, 2014 1932 1959 1923 1947 0 +19.39(+1.01%)
Aug 08, 2014 1905 1931 1890 1928 0 +31.48(+1.66%)
Aug 07, 2014 1927 1932 1890 1896 0 -27.68(-1.44%)
Aug 06, 2014 1904 1936 1896 1924 0 +13.35(+0.70%)
Aug 05, 2014 1919 1929 1898 1911 0 -5.10(-0.27%)
Aug 04, 2014 1907 1929 1897 1916 0 +12.51(+0.66%)
Aug 01, 2014 1900 1930 1893 1903 0 -2.44(-0.13%)
Jul 31, 2014 1941 1951 1901 1906 0 -103.25(-5.14%)
Jul 23, 2014 2010 2029 1998 2009 0 -4.99(-0.25%)
Jul 22, 2014 1996 2022 1991 2014 0 +19.14(+0.96%)
Jul 21, 2014 2007 2016 1987 1995 0 -22.69(-1.12%)
Jul 18, 2014 1990 2023 1990 2017 0 +22.33(+1.12%)
Jul 17, 2014 1996 2011 1983 1995 0 -10.13(-0.51%)
Jul 16, 2014 2020 2027 1998 2005 0 -7.73(-0.38%)
Jul 15, 2014 2026 2034 2005 2013 0 -14.47(-0.71%)
Jul 14, 2014 2028 2039 2017 2027 0 +3.77(+0.19%)
Jul 11, 2014 2005 2030 1999 2024 0 +11.22(+0.56%)
Jul 10, 2014 1999 2025 1990 2012 0 -5.79(-0.29%)
Jul 09, 2014 2033 2042 2011 2018 0 -8.78(-0.43%)
Jul 08, 2014 2028 2040 2018 2027 0 +0.54(+0.03%)
Jul 07, 2014 2004 2035 2000 2026 0 +19.29(+0.96%)
Jul 03, 2014 2007 2007 2007 0 -7.61(-0.38%)
Jul 02, 2014 2008 2031 1983 2015 0 -0.82(-0.04%)
Jul 01, 2014 2006 2033 1996 2016 0 +11.57(+0.58%)
Jun 30, 2014 1990 2014 1978 2004 0 +6.11(+0.31%)
Jun 27, 2014 1966 2000 1961 1998 0 +28.82(+1.46%)
Jun 26, 2014 1969 1980 1950 1969 0 +2.33(+0.12%)
Jun 25, 2014 1948 1971 1936 1967 0 +13.35(+0.68%)
Jun 24, 2014 1962 1987 1949 1953 0 -11.92(-0.61%)
Jun 23, 2014 1979 1989 1957 1965 0 -14.55(-0.73%)
Jun 20, 2014 1972 1993 1959 1980 0 +14.86(+0.76%)
Jun 19, 2014 1963 1977 1953 1965 0 +1.04(+0.05%)
Jun 18, 2014 1944 1971 1936 1964 0 +18.69(+0.96%)
Jun 17, 2014 1927 1951 1925 1945 0 +12.20(+0.63%)
Jun 16, 2014 1939 1947 1919 1933 0 -3.86(-0.20%)
Jun 13, 2014 1928 1949 1920 1937 0 +3.53(+0.18%)
Jun 12, 2014 1943 1953 1923 1933 0 -18.83(-0.96%)
Jun 11, 2014 1952 1968 1934 1952 0 -11.22(-0.57%)
Jun 10, 2014 1977 1987 1946 1964 0 -74.60(-3.66%)
Jun 06, 2014 2049 2056 2028 2038 0 -15.94(-0.78%)
Jun 05, 2014 2060 2070 2036 2054 0 -4.35(-0.21%)
Jun 04, 2014 2062 2079 2042 2058 0 -4.15(-0.20%)
Jun 03, 2014 2065 2097 2050 2063 0 -22.95(-1.10%)
Jun 02, 2014 2058 2092 2043 2085 0 +34.78(+1.70%)
May 30, 2014 2042 2075 2030 2051 0 +1.27(+0.06%)
May 29, 2014 2024 2069 2011 2049 0 +65.12(+3.28%)
May 28, 2014 1990 2008 1975 1984 0 -12.65(-0.63%)
May 27, 2014 1940 2017 1940 1997 0 +60.26(+3.11%)
May 23, 2014 1937 1937 1937 0 +17.96(+0.94%)
May 22, 2014 1937 1944 1902 1919 0 -21.91(-1.13%)
May 21, 2014 1972 1974 1931 1941 0 -34.69(-1.76%)
May 20, 2014 1995 2004 1968 1975 0 -20.28(-1.02%)
May 19, 2014 1985 2004 1978 1996 0 +5.37(+0.27%)
May 16, 2014 1977 1996 1964 1990 0 +15.77(+0.80%)
May 15, 2014 1956 1981 1946 1974 0 +5.73(+0.29%)
May 14, 2014 1971 1990 1956 1969 0 -10.09(-0.51%)
May 13, 2014 1964 1999 1964 1979 0 +8.81(+0.45%)
May 12, 2014 1955 1983 1942 1970 0 +26.65(+1.37%)
May 09, 2014 1922 1946 1913 1943 0 +21.39(+1.11%)
May 08, 2014 1923 1949 1911 1922 0 -2.68(-0.14%)
May 07, 2014 1894 1931 1892 1925 0 +30.84(+1.63%)
May 06, 2014 1910 1924 1886 1894 0 -18.74(-0.98%)
May 05, 2014 1944 1955 1892 1913 0 -66.35(-3.35%)
May 02, 2014 1974 1997 1955 1979 0 +12.70(+0.65%)
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.