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 31, 2014 1793 1865 1784 1840 0 +53.27(+2.98%)
Jan 30, 2014 1779 1798 1767 1787 0 +18.41(+1.04%)
Jan 29, 2014 1795 1806 1759 1769 0 -32.89(-1.83%)
Jan 28, 2014 1796 1812 1781 1801 0 +7.21(+0.40%)
Jan 27, 2014 1800 1816 1778 1794 0 -3.03(-0.17%)
Jan 24, 2014 1814 1821 1786 1797 0 -25.49(-1.40%)
Jan 23, 2014 1828 1837 1806 1823 0 -15.39(-0.84%)
Jan 22, 2014 1836 1850 1825 1838 0 +7.85(+0.43%)
Jan 21, 2014 1838 1847 1815 1830 0 +6.56(+0.36%)
Jan 17, 2014 1824 1824 1824 0 -12.54(-0.68%)
Jan 16, 2014 1826 1852 1810 1836 0 +9.29(+0.51%)
Jan 15, 2014 1828 1846 1815 1827 0 +0.91(+0.05%)
Jan 14, 2014 1784 1833 1787 1826 0 +39.79(+2.23%)
Jan 13, 2014 1810 1823 1771 1786 0 -36.20(-1.99%)
Jan 10, 2014 1810 1828 1794 1822 0 +16.46(+0.91%)
Jan 09, 2014 1780 1817 1774 1806 0 +21.71(+1.22%)
Jan 08, 2014 1783 1808 1766 1784 0 -1.96(-0.11%)
Jan 07, 2014 1772 1798 1768 1786 0 +17.11(+0.97%)
Jan 06, 2014 1790 1795 1763 1769 0 -12.87(-0.72%)
Jan 03, 2014 1779 1793 1765 1782 0 +13.04(+0.74%)
Jan 02, 2014 1786 1790 1765 1769 0 -18.49(-1.03%)
Dec 31, 2013 1787 1787 1787 0 +0.03(+0.00%)
Dec 30, 2013 1780 1791 1773 1787 0 +6.96(+0.39%)
Dec 27, 2013 1784 1790 1772 1780 0 +0.04(+0.00%)
Dec 26, 2013 1781 1790 1769 1780 0 +1.40(+0.08%)
Dec 24, 2013 1779 1779 1779 0 +4.84(+0.27%)
Dec 23, 2013 1777 1785 1760 1774 0 +8.40(+0.48%)
Dec 20, 2013 1783 1795 1761 1766 0 -17.61(-0.99%)
Dec 19, 2013 1779 1794 1770 1783 0 -5.85(-0.33%)
Dec 18, 2013 1761 1793 1747 1789 0 +31.83(+1.81%)
Dec 17, 2013 1770 1776 1749 1757 0 -14.73(-0.83%)
Dec 16, 2013 1761 1784 1759 1772 0 +14.84(+0.84%)
Dec 13, 2013 1773 1779 1750 1757 0 -10.47(-0.59%)
Dec 12, 2013 1775 1789 1757 1768 0 -10.98(-0.62%)
Dec 11, 2013 1791 1799 1773 1779 0 -8.40(-0.47%)
Dec 10, 2013 1800 1809 1772 1787 0 -12.20(-0.68%)
Dec 09, 2013 1799 1816 1789 1799 0 +3.30(+0.18%)
Dec 06, 2013 1781 1806 1774 1796 0 +30.84(+1.75%)
Dec 05, 2013 1776 1786 1749 1765 0 -19.16(-1.07%)
Dec 04, 2013 1760 1795 1757 1784 0 +8.49(+0.48%)
Dec 03, 2013 1758 1786 1748 1776 0 +18.52(+1.05%)
Dec 02, 2013 1750 1778 1734 1757 0 +5.45(+0.31%)
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%)
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.