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 (%)
Mar 31, 2014 1999 2024 1985 2015 0 +33.50(+1.69%)
Mar 28, 2014 1970 1994 1969 1981 0 +8.96(+0.45%)
Mar 27, 2014 1968 1981 1954 1972 0 +0.58(+0.03%)
Mar 26, 2014 1978 1993 1955 1972 0 +1.24(+0.06%)
Mar 25, 2014 1969 1980 1954 1970 0 +9.75(+0.50%)
Mar 24, 2014 1970 1981 1951 1961 0 -2.70(-0.14%)
Mar 21, 2014 1973 1984 1956 1963 0 +0.54(+0.03%)
Mar 20, 2014 1946 1967 1936 1963 0 +13.82(+0.71%)
Mar 19, 2014 1971 1978 1934 1949 0 -19.23(-0.98%)
Mar 18, 2014 1948 1974 1943 1968 0 +19.20(+0.99%)
Mar 17, 2014 1947 1964 1938 1949 0 +9.15(+0.47%)
Mar 14, 2014 1912 1947 1908 1940 0 +25.74(+1.34%)
Mar 13, 2014 1930 1943 1905 1914 0 -12.35(-0.64%)
Mar 12, 2014 1884 1927 1887 1926 0 +29.93(+1.58%)
Mar 11, 2014 1917 1928 1889 1896 0 -26.83(-1.40%)
Mar 10, 2014 1917 1940 1908 1923 0 +2.62(+0.14%)
Mar 07, 2014 1921 1928 1904 1921 0 +5.15(+0.27%)
Mar 06, 2014 1927 1938 1908 1915 0 -14.62(-0.76%)
Mar 05, 2014 1910 1939 1896 1930 0 +20.02(+1.05%)
Mar 04, 2014 1891 1918 1887 1910 0 +38.34(+2.05%)
Mar 03, 2014 1878 1884 1854 1872 0 -24.12(-1.27%)
Feb 28, 2014 1887 1912 1880 1896 0 +9.82(+0.52%)
Feb 27, 2014 1885 1897 1869 1886 0 +0.80(+0.04%)
Feb 26, 2014 1881 1905 1874 1885 0 +8.49(+0.45%)
Feb 25, 2014 1882 1896 1865 1877 0 +2.99(+0.16%)
Feb 24, 2014 1877 1888 1859 1874 0 +3.89(+0.21%)
Feb 21, 2014 1875 1885 1852 1870 0 -0.77(-0.04%)
Feb 20, 2014 1837 1878 1838 1871 0 +31.30(+1.70%)
Feb 19, 2014 1833 1852 1825 1839 0 -2.78(-0.15%)
Feb 18, 2014 1835 1856 1827 1842 0 +8.10(+0.44%)
Feb 14, 2014 1834 1834 1834 0 +12.47(+0.68%)
Feb 13, 2014 1788 1827 1783 1822 0 +25.35(+1.41%)
Feb 12, 2014 1796 1810 1786 1796 0 -0.85(-0.05%)
Feb 11, 2014 1773 1800 1762 1797 0 +20.73(+1.17%)
Feb 10, 2014 1774 1788 1760 1776 0 +1.42(+0.08%)
Feb 07, 2014 1770 1789 1758 1775 0 +10.34(+0.59%)
Feb 06, 2014 1757 1780 1749 1765 0 +9.63(+0.55%)
Feb 05, 2014 1755 1772 1742 1755 0 -5.82(-0.33%)
Feb 04, 2014 1776 1795 1750 1761 0 -10.99(-0.62%)
Feb 03, 2014 1839 1849 1767 1772 0 -68.47(-3.72%)
Jan 31, 2014 1793 1865 1784 1840 0 +53.27(+2.98%)
Jan 30, 2014 1779 1798 1767 1787 0 +18.41(+1.04%)
Jan 29, 2014 1795 1806 1759 1769 0 -32.89(-1.83%)
Jan 28, 2014 1796 1812 1781 1801 0 +7.21(+0.40%)
Jan 27, 2014 1800 1816 1778 1794 0 -3.03(-0.17%)
Jan 24, 2014 1814 1821 1786 1797 0 -25.49(-1.40%)
Jan 23, 2014 1828 1837 1806 1823 0 -15.39(-0.84%)
Jan 22, 2014 1836 1850 1825 1838 0 +7.85(+0.43%)
Jan 21, 2014 1838 1847 1815 1830 0 +6.56(+0.36%)
Jan 17, 2014 1824 1824 1824 0 -12.54(-0.68%)
Jan 16, 2014 1826 1852 1810 1836 0 +9.29(+0.51%)
Jan 15, 2014 1828 1846 1815 1827 0 +0.91(+0.05%)
Jan 14, 2014 1784 1833 1787 1826 0 +39.79(+2.23%)
Jan 13, 2014 1810 1823 1771 1786 0 -36.20(-1.99%)
Jan 10, 2014 1810 1828 1794 1822 0 +16.46(+0.91%)
Jan 09, 2014 1780 1817 1774 1806 0 +21.71(+1.22%)
Jan 08, 2014 1783 1808 1766 1784 0 -1.96(-0.11%)
Jan 07, 2014 1772 1798 1768 1786 0 +17.11(+0.97%)
Jan 06, 2014 1790 1795 1763 1769 0 -12.87(-0.72%)
Jan 03, 2014 1779 1793 1765 1782 0 +13.04(+0.74%)
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.