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 (%)
Feb 28, 2017 2279 2314 2263 2290 0 +9.11(+0.40%)
Feb 27, 2017 2290 2303 2268 2281 0 -13.65(-0.59%)
Feb 24, 2017 2289 2318 2265 2295 0 -12.69(-0.55%)
Feb 23, 2017 2306 2331 2268 2308 0 -35.69(-1.52%)
Feb 22, 2017 2348 2371 2322 2343 0 -6.19(-0.26%)
Feb 21, 2017 2375 2397 2327 2350 0 -16.94(-0.72%)
Feb 17, 2017 2366 2366 2366 2366 0 +3.97(+0.17%)
Feb 16, 2017 2386 2393 2336 2362 0 -26.34(-1.10%)
Feb 15, 2017 2368 2393 2356 2389 0 +19.54(+0.82%)
Feb 14, 2017 2367 2384 2349 2369 0 -6.81(-0.29%)
Feb 13, 2017 2365 2383 2351 2376 0 +17.54(+0.74%)
Feb 10, 2017 2361 2376 2340 2359 0 +0.95(+0.04%)
Feb 09, 2017 2333 2372 2323 2358 0 +27.16(+1.17%)
Feb 08, 2017 2329 2348 2311 2330 0 +1.16(+0.05%)
Feb 07, 2017 2320 2375 2296 2329 0 +21.64(+0.94%)
Feb 06, 2017 2390 2396 2285 2308 0 -55.13(-2.33%)
Feb 03, 2017 2355 2386 2332 2363 0 +20.63(+0.88%)
Feb 02, 2017 2338 2368 2308 2342 0 +15.17(+0.65%)
Feb 01, 2017 2304 2351 2281 2327 0 +22.07(+0.96%)
Jan 31, 2017 2298 2312 2275 2305 0 +7.86(+0.34%)
Jan 30, 2017 2304 2314 2273 2297 0 -11.31(-0.49%)
Jan 27, 2017 2283 2320 2272 2308 0 +26.90(+1.18%)
Jan 26, 2017 2305 2314 2273 2281 0 -22.77(-0.99%)
Jan 25, 2017 2323 2336 2290 2304 0 -10.16(-0.44%)
Jan 24, 2017 2287 2321 2273 2314 0 +32.78(+1.44%)
Jan 23, 2017 2289 2302 2264 2282 0 -7.42(-0.32%)
Jan 20, 2017 2291 2315 2267 2289 0 +5.71(+0.25%)
Jan 19, 2017 2290 2305 2266 2283 0 -9.35(-0.41%)
Jan 18, 2017 2292 2307 2274 2293 0 +2.24(+0.10%)
Jan 17, 2017 2281 2306 2265 2290 0 +5.43(+0.24%)
Jan 13, 2017 2285 2285 2285 2285 0 +9.55(+0.42%)
Jan 12, 2017 2278 2297 2253 2275 0 -2.77(-0.12%)
Jan 11, 2017 2272 2292 2259 2278 0 +11.51(+0.51%)
Jan 10, 2017 2302 2310 2252 2267 0 -34.22(-1.49%)
Jan 09, 2017 2331 2343 2278 2301 0 -35.21(-1.51%)
Jan 06, 2017 2347 2359 2321 2336 0 -10.69(-0.46%)
Jan 05, 2017 2347 2367 2318 2347 0 +3.13(+0.13%)
Jan 04, 2017 2316 2352 2300 2344 0 +40.49(+1.76%)
Jan 03, 2017 2305 2335 2276 2303 0 +23.45(+1.03%)
Dec 30, 2016 2280 2280 2280 2280 0 -18.70(-0.81%)
Dec 29, 2016 2294 2313 2278 2298 0 +15.90(+0.70%)
Dec 28, 2016 2313 2316 2274 2283 0 -32.43(-1.40%)
Dec 27, 2016 2309 2329 2288 2315 0 +7.42(+0.32%)
Dec 23, 2016 2308 2308 2308 2308 0 +24.88(+1.09%)
Dec 22, 2016 2296 2319 2262 2283 0 -9.11(-0.40%)
Dec 21, 2016 2290 2328 2279 2292 0 -4.48(-0.20%)
Dec 20, 2016 2303 2314 2271 2296 0 -3.02(-0.13%)
Dec 19, 2016 2305 2317 2274 2299 0 -6.84(-0.30%)
Dec 16, 2016 2308 2348 2277 2306 0 +12.86(+0.56%)
Dec 15, 2016 2307 2323 2251 2293 0 -6.26(-0.27%)
Dec 14, 2016 2323 2349 2278 2300 0 -17.87(-0.77%)
Dec 13, 2016 2303 2351 2287 2317 0 +12.49(+0.54%)
Dec 12, 2016 2296 2347 2270 2305 0 +8.00(+0.35%)
Dec 09, 2016 2294 2320 2255 2297 0 +4.68(+0.20%)
Dec 08, 2016 2234 2305 2221 2292 0 +59.39(+2.66%)
Dec 07, 2016 2203 2243 2180 2233 0 +33.65(+1.53%)
Dec 06, 2016 2185 2220 2166 2199 0 +13.30(+0.61%)
Dec 05, 2016 2167 2210 2156 2186 0 +22.11(+1.02%)
Dec 02, 2016 2144 2175 2125 2164 0 +25.14(+1.18%)
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.