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, 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%)
Dec 01, 2016 2168 2190 2125 2139 0 -29.63(-1.37%)
Nov 30, 2016 2232 2238 2150 2168 0 -51.10(-2.30%)
Nov 29, 2016 2202 2247 2189 2219 0 +19.94(+0.91%)
Nov 28, 2016 2222 2243 2178 2199 0 -28.00(-1.26%)
Nov 25, 2016 2195 2233 2192 2227 0 +36.85(+1.68%)
Nov 23, 2016 2191 2191 2191 2191 0 -15.71(-0.71%)
Nov 22, 2016 2200 2243 2155 2206 0 +34.85(+1.60%)
Nov 21, 2016 2339 2191 2096 2171 0 -171.69(-7.33%)
Nov 18, 2016 2328 2371 2310 2343 0 +10.84(+0.46%)
Nov 17, 2016 2365 2378 2276 2332 0 -40.35(-1.70%)
Nov 16, 2016 2376 2402 2355 2373 0 -5.64(-0.24%)
Nov 15, 2016 2365 2401 2348 2378 0 +20.43(+0.87%)
Nov 14, 2016 2320 2375 2298 2358 0 +49.48(+2.14%)
Nov 11, 2016 2290 2332 2262 2308 0 +12.30(+0.54%)
Nov 10, 2016 2375 2400 2272 2296 0 -86.81(-3.64%)
Nov 09, 2016 2344 2401 2273 2383 0 -8.95(-0.37%)
Nov 08, 2016 2367 2425 2358 2392 0 +24.34(+1.03%)
Nov 07, 2016 2335 2376 2314 2368 0 +57.99(+2.51%)
Nov 04, 2016 2375 2395 2292 2310 0 -59.78(-2.52%)
Nov 03, 2016 2411 2418 2359 2369 0 -39.26(-1.63%)
Nov 02, 2016 2435 2445 2405 2409 0 -25.68(-1.05%)
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.