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, 2014 2134 2156 2118 2150 0 +39.60(+1.88%)
Oct 30, 2014 2095 2131 2058 2110 0 +11.74(+0.56%)
Oct 28, 2014 2073 2104 2063 2099 0 +38.07(+1.85%)
Oct 27, 2014 2061 2064 2053 2061 0 -4.39(-0.21%)
Oct 24, 2014 2064 2081 2048 2065 0 -1.78(-0.09%)
Oct 23, 2014 2065 2090 2048 2067 0 -11.92(-0.57%)
Oct 21, 2014 2051 2087 2043 2079 0 +36.10(+1.77%)
Oct 20, 2014 2002 2046 1996 2043 0 +40.10(+2.00%)
Oct 17, 2014 2002 2002 1992 2002 0 +11.10(+0.56%)
Oct 16, 2014 2010 2037 1970 1991 0 -53.19(-2.60%)
Oct 15, 2014 2047 2072 1985 2044 0 -30.52(-1.47%)
Oct 14, 2014 2053 2088 2031 2075 0 +30.06(+1.47%)
Oct 13, 2014 2041 2064 2038 2045 0 -18.43(-0.89%)
Oct 10, 2014 2075 2100 2061 2063 0 -14.10(-0.68%)
Oct 09, 2014 2095 2122 2070 2077 0 -19.02(-0.91%)
Oct 08, 2014 2062 2103 2053 2097 0 +33.40(+1.62%)
Oct 07, 2014 2078 2093 2060 2063 0 -23.41(-1.12%)
Oct 06, 2014 2104 2110 2073 2087 0 -9.98(-0.48%)
Oct 03, 2014 2083 2109 2074 2096 0 +24.34(+1.17%)
Oct 02, 2014 2047 2093 2043 2072 0 +24.03(+1.17%)
Oct 01, 2014 2061 2071 2035 2048 0 -4.27(-0.21%)
Sep 30, 2014 2034 2075 2024 2052 0 +17.22(+0.85%)
Sep 29, 2014 1985 2042 1978 2035 0 +36.67(+1.83%)
Sep 26, 2014 1995 2012 1981 1999 0 +8.15(+0.41%)
Sep 25, 2014 2011 2021 1980 1990 0 -37.14(-1.83%)
Sep 19, 2014 2050 2067 2018 2028 0 -21.56(-1.05%)
Sep 18, 2014 2043 2057 2025 2049 0 +17.06(+0.84%)
Sep 17, 2014 2051 2060 2022 2032 0 -20.80(-1.01%)
Sep 16, 2014 2026 2062 2016 2053 0 +28.49(+1.41%)
Sep 15, 2014 2026 2033 2011 2024 0 +0.29(+0.01%)
Sep 12, 2014 2044 2047 2019 2024 0 -22.59(-1.10%)
Sep 11, 2014 2039 2053 2030 2047 0 +1.05(+0.05%)
Sep 10, 2014 2038 2052 2030 2046 0 +11.40(+0.56%)
Sep 09, 2014 2043 2048 2026 2034 0 -11.04(-0.54%)
Sep 08, 2014 2036 2055 2029 2045 0 +5.76(+0.28%)
Sep 05, 2014 2032 2052 2017 2039 0 +13.87(+0.68%)
Sep 04, 2014 2034 2055 2013 2026 0 -6.57(-0.32%)
Sep 03, 2014 2040 2052 2024 2032 0 -9.21(-0.45%)
Sep 02, 2014 2030 2049 2020 2041 0 +16.26(+0.80%)
Aug 29, 2014 2025 2025 2025 0 +2.84(+0.14%)
Aug 28, 2014 2015 2035 1999 2022 0 +2.92(+0.14%)
Aug 27, 2014 2006 2027 1993 2019 0 +14.34(+0.72%)
Aug 26, 2014 2009 2021 1990 2005 0 -8.48(-0.42%)
Aug 25, 2014 2015 2021 2002 2013 0 +13.33(+0.67%)
Aug 22, 2014 2021 2024 1988 2000 0 -9.58(-0.48%)
Aug 21, 2014 1992 2034 1976 2010 0 +30.68(+1.55%)
Aug 20, 2014 1983 1995 1964 1979 0 -3.12(-0.16%)
Aug 19, 2014 1976 1994 1971 1982 0 +7.75(+0.39%)
Aug 18, 2014 1982 1984 1964 1974 0 +5.49(+0.28%)
Aug 15, 2014 1981 1989 1959 1969 0 -0.44(-0.02%)
Aug 14, 2014 1968 1983 1954 1969 0 +0.69(+0.04%)
Aug 13, 2014 1955 1973 1947 1969 0 +16.01(+0.82%)
Aug 12, 2014 1942 1959 1936 1953 0 +5.50(+0.28%)
Aug 11, 2014 1932 1959 1923 1947 0 +19.39(+1.01%)
Aug 08, 2014 1905 1931 1890 1928 0 +31.48(+1.66%)
Aug 07, 2014 1927 1932 1890 1896 0 -27.68(-1.44%)
Aug 06, 2014 1904 1936 1896 1924 0 +13.35(+0.70%)
Aug 05, 2014 1919 1929 1898 1911 0 -5.10(-0.27%)
Aug 04, 2014 1907 1929 1897 1916 0 +12.51(+0.66%)
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.