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, 2013 1666 1674 1639 1653 0 -14.45(-0.87%)
Oct 30, 2013 1689 1696 1654 1667 0 -21.43(-1.27%)
Oct 29, 2013 1680 1699 1669 1689 0 +10.75(+0.64%)
Oct 28, 2013 1676 1692 1667 1678 0 +3.39(+0.20%)
Oct 25, 2013 1679 1684 1663 1674 0 -5.66(-0.34%)
Oct 24, 2013 1684 1690 1669 1680 0 -1.73(-0.10%)
Oct 23, 2013 1670 1696 1664 1682 0 +2.44(+0.15%)
Oct 22, 2013 1662 1685 1653 1679 0 +23.98(+1.45%)
Oct 21, 2013 1662 1669 1640 1655 0 -14.95(-0.90%)
Oct 18, 2013 1700 1706 1655 1670 0 -26.43(-1.56%)
Oct 17, 2013 1681 1701 1674 1697 0 +9.71(+0.58%)
Oct 16, 2013 1680 1696 1672 1687 0 +16.37(+0.98%)
Oct 15, 2013 1679 1689 1666 1671 0 -10.18(-0.61%)
Oct 14, 2013 1679 1688 1663 1681 0 -8.49(-0.50%)
Oct 11, 2013 1663 1693 1656 1689 0 +22.71(+1.36%)
Oct 10, 2013 1642 1669 1635 1667 0 +38.80(+2.38%)
Oct 09, 2013 1623 1638 1614 1628 0 +12.47(+0.77%)
Oct 08, 2013 1626 1643 1611 1615 0 -11.73(-0.72%)
Oct 07, 2013 1631 1644 1619 1627 0 -7.98(-0.49%)
Oct 04, 2013 1614 1642 1610 1635 0 +18.06(+1.12%)
Oct 03, 2013 1627 1632 1600 1617 0 -86.70(-5.09%)
Oct 02, 2013 1459 1718 1689 1704 0 -10.50(-0.61%)
Oct 01, 2013 1451 1717 1695 1714 0 +2.63(+0.15%)
Sep 27, 2013 1712 1723 1701 1712 0 -10.27(-0.60%)
Sep 26, 2013 1728 1735 1710 1722 0 -3.96(-0.23%)
Sep 25, 2013 1746 1753 1722 1726 0 -18.26(-1.05%)
Sep 24, 2013 1751 1764 1738 1744 0 -13.76(-0.78%)
Sep 23, 2013 1769 1776 1744 1758 0 -11.15(-0.63%)
Sep 20, 2013 1770 1782 1758 1769 0 -2.52(-0.14%)
Sep 19, 2013 1780 1783 1757 1771 0 -4.28(-0.24%)
Sep 18, 2013 1754 1780 1741 1776 0 +20.70(+1.18%)
Sep 17, 2013 1755 1762 1745 1755 0 -0.84(-0.05%)
Sep 16, 2013 1753 1767 1743 1756 0 +11.26(+0.65%)
Sep 13, 2013 1742 1751 1735 1745 0 +5.31(+0.31%)
Sep 12, 2013 1738 1749 1726 1739 0 +0.63(+0.04%)
Sep 11, 2013 1729 1744 1722 1739 0 +8.43(+0.49%)
Sep 10, 2013 1729 1739 1714 1730 0 +6.09(+0.35%)
Sep 09, 2013 1713 1728 1710 1724 0 +15.29(+0.89%)
Sep 06, 2013 1711 1723 1683 1709 0 -0.54(-0.03%)
Sep 05, 2013 1706 1718 1698 1709 0 +1.74(+0.10%)
Sep 04, 2013 1685 1712 1677 1708 0 +23.21(+1.38%)
Sep 03, 2013 1702 1711 1674 1684 0 -1.70(-0.10%)
Aug 30, 2013 1686 1686 1686 0 -5.68(-0.34%)
Aug 29, 2013 1664 1699 1663 1692 0 +20.01(+1.20%)
Aug 28, 2013 1688 1694 1668 1672 0 -17.72(-1.05%)
Aug 27, 2013 1705 1718 1680 1690 0 -29.20(-1.70%)
Aug 26, 2013 1762 1767 1714 1719 0 -51.53(-2.91%)
Aug 23, 2013 1763 1778 1752 1770 0 +4.36(+0.25%)
Aug 22, 2013 1749 1778 1745 1766 0 +13.06(+0.75%)
Aug 21, 2013 1772 1780 1748 1753 0 -20.70(-1.17%)
Aug 20, 2013 1762 1783 1760 1774 0 +14.70(+0.84%)
Aug 19, 2013 1765 1781 1754 1759 0 -9.36(-0.53%)
Aug 16, 2013 1767 1780 1760 1768 0 +0.15(+0.01%)
Aug 15, 2013 1782 1787 1758 1768 0 -26.43(-1.47%)
Aug 14, 2013 1804 1818 1790 1795 0 -7.02(-0.39%)
Aug 13, 2013 1792 1810 1782 1802 0 +10.44(+0.58%)
Aug 12, 2013 1781 1797 1774 1791 0 +5.28(+0.30%)
Aug 09, 2013 1781 1797 1767 1786 0 +1.33(+0.07%)
Aug 08, 2013 1777 1802 1768 1784 0 +13.69(+0.77%)
Aug 07, 2013 1772 1783 1757 1771 0 -8.63(-0.48%)
Aug 06, 2013 1758 1789 1751 1779 0 +14.56(+0.82%)
Aug 05, 2013 1749 1770 1740 1765 0 +27.61(+1.59%)
Aug 02, 2013 1727 1740 1708 1737 0 +7.27(+0.42%)
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.