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%)
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.