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 (%)
Jul 29, 2016 2386 2421 2379 2410 0 +25.61(+1.07%)
Jul 28, 2016 2370 2398 2351 2384 0 +16.79(+0.71%)
Jul 27, 2016 2384 2395 2358 2367 0 -18.54(-0.78%)
Jul 26, 2016 2400 2413 2376 2386 0 -9.09(-0.38%)
Jul 25, 2016 2377 2410 2367 2395 0 +7.48(+0.31%)
Jul 22, 2016 2364 2397 2359 2387 0 +24.21(+1.02%)
Jul 21, 2016 2354 2367 2343 2363 0 +8.62(+0.37%)
Jul 20, 2016 2367 2374 2341 2355 0 -9.99(-0.42%)
Jul 19, 2016 2337 2369 2328 2365 0 +26.47(+1.13%)
Jul 18, 2016 2323 2360 2316 2338 0 +13.78(+0.59%)
Jul 15, 2016 2337 2346 2318 2324 0 -13.79(-0.59%)
Jul 14, 2016 2317 2348 2306 2338 0 +15.67(+0.67%)
Jul 13, 2016 2305 2331 2280 2322 0 +8.57(+0.37%)
Jul 12, 2016 2308 2327 2296 2314 0 +7.13(+0.31%)
Jul 11, 2016 2313 2333 2294 2307 0 -10.12(-0.44%)
Jul 08, 2016 2317 2320 2279 2317 0 +38.54(+1.69%)
Jul 07, 2016 2289 2298 2265 2278 0 +1.02(+0.04%)
Jul 06, 2016 2277 2277 2277 2277 0 +16.71(+0.74%)
Jul 05, 2016 2241 2278 2231 2261 0 +8.77(+0.39%)
Jul 01, 2016 2252 2252 2252 2252 0 -11.86(-0.52%)
Jun 30, 2016 2186 2269 2182 2264 0 +78.15(+3.58%)
Jun 29, 2016 2189 2202 2154 2185 0 +10.07(+0.46%)
Jun 28, 2016 2197 2217 2145 2175 0 -24.68(-1.12%)
Jun 27, 2016 2158 2212 2145 2200 0 +29.89(+1.38%)
Jun 24, 2016 2115 2209 2107 2170 0 +3.73(+0.17%)
Jun 23, 2016 2164 2175 2146 2166 0 +16.76(+0.78%)
Jun 22, 2016 2155 2168 2135 2150 0 +0.44(+0.02%)
Jun 21, 2016 2135 2164 2128 2149 0 +18.06(+0.85%)
Jun 20, 2016 2141 2159 2126 2131 0 +5.27(+0.25%)
Jun 17, 2016 2129 2137 2104 2126 0 -2.37(-0.11%)
Jun 16, 2016 2095 2135 2088 2128 0 +31.00(+1.48%)
Jun 15, 2016 2109 2121 2089 2097 0 -3.62(-0.17%)
Jun 14, 2016 2099 2121 2087 2101 0 -0.30(-0.01%)
Jun 13, 2016 2115 2131 2089 2101 0 -22.08(-1.04%)
Jun 10, 2016 2136 2150 2111 2123 0 -25.89(-1.20%)
Jun 09, 2016 2116 2160 2105 2149 0 +31.44(+1.48%)
Jun 08, 2016 2131 2146 2096 2118 0 -14.78(-0.69%)
Jun 07, 2016 2123 2156 2113 2133 0 +15.50(+0.73%)
Jun 06, 2016 2144 2166 2108 2117 0 -55.63(-2.56%)
Jun 03, 2016 2170 2191 2139 2173 0 +11.06(+0.51%)
Jun 02, 2016 2203 2212 2150 2162 0 -40.17(-1.82%)
Jun 01, 2016 2203 2230 2184 2202 0 +6.56(+0.30%)
May 31, 2016 2225 2241 2184 2195 0 -32.82(-1.47%)
May 27, 2016 2228 2228 2228 2228 0 -2.72(-0.12%)
May 26, 2016 2224 2245 2205 2231 0 +12.66(+0.57%)
May 25, 2016 2225 2237 2200 2218 0 -9.03(-0.41%)
May 24, 2016 2218 2242 2202 2227 0 +12.56(+0.57%)
May 23, 2016 2208 2234 2193 2215 0 +10.88(+0.49%)
May 20, 2016 2213 2231 2181 2204 0 -1.95(-0.09%)
May 19, 2016 2214 2230 2185 2206 0 -20.66(-0.93%)
May 18, 2016 2283 2295 2200 2226 0 -65.11(-2.84%)
May 17, 2016 2355 2371 2278 2291 0 -71.98(-3.05%)
May 16, 2016 2367 2386 2351 2363 0 -0.18(-0.01%)
May 13, 2016 2369 2400 2352 2364 0 -7.37(-0.31%)
May 12, 2016 2366 2388 2343 2371 0 +5.78(+0.24%)
May 11, 2016 2377 2398 2355 2365 0 -16.09(-0.68%)
May 10, 2016 2364 2386 2332 2381 0 +28.74(+1.22%)
May 09, 2016 2360 2404 2320 2352 0 +33.33(+1.44%)
May 06, 2016 2285 2323 2273 2319 0 +28.17(+1.23%)
May 05, 2016 2310 2327 2285 2291 0 -13.69(-0.59%)
May 04, 2016 2291 2322 2279 2305 0 +6.06(+0.26%)
May 03, 2016 2321 2335 2288 2299 0 -28.72(-1.23%)
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.