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 29, 2016 2334 2371 2321 2334 0 -5.59(-0.24%)
Feb 26, 2016 2372 2385 2328 2340 0 -38.85(-1.63%)
Feb 25, 2016 2352 2391 2332 2378 0 +26.01(+1.11%)
Feb 24, 2016 2322 2361 2307 2352 0 +22.15(+0.95%)
Feb 23, 2016 2312 2349 2299 2330 0 +15.47(+0.67%)
Feb 22, 2016 2296 2329 2285 2315 0 +23.00(+1.00%)
Feb 19, 2016 2292 2328 2259 2292 0 -5.62(-0.24%)
Feb 18, 2016 2313 2336 2274 2297 0 -20.21(-0.87%)
Feb 17, 2016 2303 2344 2276 2318 0 +32.48(+1.42%)
Feb 16, 2016 2256 2318 2241 2285 0 +81.79(+3.71%)
Feb 12, 2016 2203 2203 2203 2203 0 +14.72(+0.67%)
Feb 11, 2016 2203 2224 2160 2189 0 -37.38(-1.68%)
Feb 10, 2016 2214 2248 2195 2226 0 -628.00(-22.00%)
Feb 09, 2016 2801 2870 2789 2854 0 +33.39(+1.18%)
Feb 08, 2016 2722 2837 2717 2821 0 +89.10(+3.26%)
Feb 05, 2016 2728 2801 2692 2731 0 +73.01(+2.75%)
Feb 04, 2016 2710 2729 2646 2658 0 -51.38(-1.90%)
Feb 03, 2016 2759 2776 2671 2710 0 -17.30(-0.63%)
Feb 02, 2016 2726 2769 2688 2727 0 -6.11(-0.22%)
Feb 01, 2016 2688 2754 2676 2733 0 +37.75(+1.40%)
Jan 29, 2016 2631 2703 2623 2695 0 +77.07(+2.94%)
Jan 28, 2016 2590 2646 2570 2618 0 +42.80(+1.66%)
Jan 27, 2016 2592 2623 2564 2576 0 -21.24(-0.82%)
Jan 26, 2016 2558 2619 2550 2597 0 +41.17(+1.61%)
Jan 25, 2016 2573 2600 2545 2556 0 -20.23(-0.79%)
Jan 22, 2016 2577 2598 2543 2576 0 +27.44(+1.08%)
Jan 21, 2016 2555 2593 2507 2548 0 +0.14(+0.01%)
Jan 20, 2016 2518 2579 2472 2548 0 -6.24(-0.24%)
Jan 19, 2016 2588 2617 2525 2555 0 -13.11(-0.51%)
Jan 15, 2016 2568 2568 2568 2568 0 -85.48(-3.22%)
Jan 14, 2016 2647 2672 2619 2653 0 +6.23(+0.24%)
Jan 13, 2016 2681 2702 2633 2647 0 -31.84(-1.19%)
Jan 12, 2016 2652 2691 2632 2679 0 +40.77(+1.55%)
Jan 11, 2016 2643 2660 2605 2638 0 +16.07(+0.61%)
Jan 08, 2016 2656 2681 2615 2622 0 -11.24(-0.43%)
Jan 07, 2016 2630 2662 2601 2633 0 -29.77(-1.12%)
Jan 06, 2016 2648 2711 2616 2663 0 -14.23(-0.53%)
Jan 05, 2016 2658 2687 2623 2677 0 +16.54(+0.62%)
Jan 04, 2016 2663 2677 2633 2661 0 -35.64(-1.32%)
Dec 31, 2015 2696 2696 2696 2696 0 -20.41(-0.75%)
Dec 30, 2015 2725 2742 2701 2717 0 -23.57(-0.86%)
Dec 29, 2015 2732 2750 2717 2740 0 +16.34(+0.60%)
Dec 28, 2015 2718 2736 2700 2724 0 -5.44(-0.20%)
Dec 24, 2015 2729 2729 2729 2729 0 -2.62(-0.10%)
Dec 23, 2015 2741 2756 2700 2732 0 -4.01(-0.15%)
Dec 22, 2015 2711 2739 2683 2736 0 +31.02(+1.15%)
Dec 21, 2015 2696 2721 2675 2705 0 +23.42(+0.87%)
Dec 18, 2015 2679 2706 2657 2682 0 -14.01(-0.52%)
Dec 17, 2015 2721 2739 2670 2696 0 -22.81(-0.84%)
Dec 16, 2015 2702 2740 2681 2718 0 +29.56(+1.10%)
Dec 15, 2015 2678 2705 2657 2689 0 +26.85(+1.01%)
Dec 14, 2015 2641 2683 2619 2662 0 +3.64(+0.14%)
Dec 11, 2015 2650 2692 2632 2658 0 -16.46(-0.62%)
Dec 10, 2015 2683 2710 2658 2675 0 -4.81(-0.18%)
Dec 09, 2015 2682 2711 2649 2680 0 -3.33(-0.12%)
Dec 08, 2015 2640 2701 2611 2683 0 +18.92(+0.71%)
Dec 07, 2015 2667 2687 2635 2664 0 -13.64(-0.51%)
Dec 04, 2015 2649 2692 2631 2678 0 +40.42(+1.53%)
Dec 03, 2015 2625 2674 2611 2637 0 +21.68(+0.83%)
Dec 02, 2015 2625 2647 2610 2616 0 -9.56(-0.36%)
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.