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 (%)
Oct 31, 2016 2415 2452 2402 2441 0 +30.65(+1.27%)
Oct 28, 2016 2395 2431 2383 2410 0 +17.53(+0.73%)
Oct 27, 2016 2398 2417 2363 2393 0 -4.09(-0.17%)
Oct 26, 2016 2409 2424 2391 2397 0 -15.24(-0.63%)
Oct 25, 2016 2420 2437 2398 2412 0 -17.09(-0.70%)
Oct 24, 2016 2425 2442 2409 2429 0 +14.03(+0.58%)
Oct 21, 2016 2409 2431 2398 2415 0 -5.66(-0.23%)
Oct 20, 2016 2438 2457 2405 2421 0 -21.91(-0.90%)
Oct 19, 2016 2469 2477 2424 2442 0 -16.42(-0.67%)
Oct 18, 2016 2472 2487 2441 2459 0 +5.98(+0.24%)
Oct 17, 2016 2461 2474 2441 2453 0 -1.46(-0.06%)
Oct 14, 2016 2464 2487 2445 2454 0 -4.86(-0.20%)
Oct 13, 2016 2455 2480 2432 2459 0 -6.81(-0.28%)
Oct 12, 2016 2460 2478 2441 2466 0 +10.71(+0.44%)
Oct 11, 2016 2455 2478 2437 2455 0 +4.57(+0.19%)
Oct 10, 2016 2408 2464 2394 2451 0 +73.94(+3.11%)
Oct 07, 2016 2384 2390 2331 2377 0 -121.67(-4.87%)
Oct 06, 2016 2479 2518 2467 2498 0 +14.95(+0.60%)
Oct 05, 2016 2477 2496 2453 2484 0 +10.39(+0.42%)
Oct 04, 2016 2516 2527 2467 2473 0 -8.86(-0.36%)
Sep 26, 2016 2497 2505 2476 2482 0 -20.50(-0.82%)
Sep 23, 2016 2509 2526 2495 2503 0 -14.06(-0.56%)
Sep 22, 2016 2495 2521 2485 2517 0 +30.28(+1.22%)
Sep 21, 2016 2457 2493 2436 2486 0 +40.09(+1.64%)
Sep 20, 2016 2453 2469 2438 2446 0 +6.08(+0.25%)
Sep 19, 2016 2430 2457 2414 2440 0 +23.96(+0.99%)
Sep 16, 2016 2426 2441 2398 2416 0 -4.54(-0.19%)
Sep 15, 2016 2399 2426 2385 2421 0 +20.16(+0.84%)
Sep 14, 2016 2419 2431 2393 2401 0 -13.68(-0.57%)
Sep 13, 2016 2427 2444 2404 2414 0 -22.23(-0.91%)
Sep 12, 2016 2392 2442 2387 2436 0 +44.79(+1.87%)
Sep 09, 2016 2469 2474 2391 2392 0 -92.44(-3.72%)
Sep 08, 2016 2499 2508 2473 2484 0 -23.13(-0.92%)
Sep 07, 2016 2516 2529 2479 2507 0 -17.26(-0.68%)
Sep 06, 2016 2528 2545 2492 2524 0 -0.36(-0.01%)
Sep 02, 2016 2525 2525 2525 2525 0 +22.93(+0.92%)
Sep 01, 2016 2500 2510 2476 2502 0 -3.58(-0.14%)
Aug 31, 2016 2492 2514 2480 2506 0 +13.57(+0.54%)
Aug 30, 2016 2510 2512 2480 2492 0 -20.72(-0.82%)
Aug 29, 2016 2489 2520 2480 2513 0 +26.30(+1.06%)
Aug 26, 2016 2516 2524 2481 2486 0 -22.22(-0.89%)
Aug 25, 2016 2498 2530 2485 2509 0 +11.96(+0.48%)
Aug 24, 2016 2512 2518 2483 2497 0 -11.96(-0.48%)
Aug 23, 2016 2522 2530 2494 2509 0 -11.72(-0.47%)
Aug 22, 2016 2493 2531 2482 2520 0 +37.86(+1.53%)
Aug 19, 2016 2463 2490 2448 2482 0 +19.75(+0.80%)
Aug 18, 2016 2458 2488 2438 2463 0 +23.80(+0.98%)
Aug 17, 2016 2431 2448 2414 2439 0 +5.16(+0.21%)
Aug 16, 2016 2457 2463 2427 2434 0 -29.67(-1.20%)
Aug 15, 2016 2455 2476 2440 2463 0 +0.21(+0.01%)
Aug 12, 2016 2446 2476 2437 2463 0 +18.86(+0.77%)
Aug 11, 2016 2450 2465 2426 2444 0 +0.53(+0.02%)
Aug 10, 2016 2436 2458 2425 2444 0 +5.27(+0.22%)
Aug 09, 2016 2424 2462 2414 2439 0 +14.10(+0.58%)
Aug 08, 2016 2426 2451 2379 2424 0 +19.64(+0.82%)
Aug 05, 2016 2398 2413 2376 2405 0 +12.02(+0.50%)
Aug 04, 2016 2394 2411 2376 2393 0 +6.46(+0.27%)
Aug 03, 2016 2397 2413 2361 2386 0 -10.10(-0.42%)
Aug 02, 2016 2422 2439 2391 2396 0 -30.39(-1.25%)
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.