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 (%)
Jun 28, 2013 1551 1573 1544 1561 0 +16.18(+1.05%)
Jun 26, 2013 1546 1557 1538 1545 0 +7.83(+0.51%)
Jun 25, 2013 1538 1553 1526 1537 0 +9.55(+0.63%)
Jun 24, 2013 1524 1546 1513 1528 0 -6.39(-0.42%)
Jun 21, 2013 1537 1552 1516 1534 0 +4.60(+0.30%)
Jun 20, 2013 1557 1564 1525 1529 0 -35.17(-2.25%)
Jun 19, 2013 1579 1592 1563 1565 0 -13.02(-0.83%)
Jun 18, 2013 1564 1585 1556 1578 0 -14.14(-0.89%)
Jun 17, 2013 1588 1604 1581 1592 0 +12.62(+0.80%)
Jun 14, 2013 1580 1593 1565 1579 0 -2.98(-0.19%)
Jun 13, 2013 1570 1587 1563 1582 0 +11.19(+0.71%)
Jun 12, 2013 1584 1593 1568 1571 0 -6.32(-0.40%)
Jun 11, 2013 1565 1589 1558 1577 0 +2.58(+0.16%)
Jun 10, 2013 1570 1585 1557 1575 0 +8.17(+0.52%)
Jun 07, 2013 1564 1579 1549 1566 0 +12.83(+0.83%)
Jun 06, 2013 1552 1565 1538 1554 0 -5.45(-0.35%)
Jun 05, 2013 1578 1582 1554 1559 0 -24.78(-1.56%)
Jun 04, 2013 1571 1594 1556 1584 0 +11.99(+0.76%)
Jun 03, 2013 1575 1585 1548 1572 0 -7.72(-0.49%)
May 31, 2013 1591 1602 1572 1580 0 -15.45(-0.97%)
May 30, 2013 1599 1611 1584 1595 0 -1.76(-0.11%)
May 29, 2013 1614 1630 1581 1597 0 +45.54(+2.94%)
May 28, 2013 1555 1572 1539 1551 0 +8.79(+0.57%)
May 24, 2013 1542 1542 1542 0 +5.85(+0.38%)
May 23, 2013 1538 1555 1517 1537 0 -15.18(-0.98%)
May 22, 2013 1560 1579 1547 1552 0 -6.43(-0.41%)
May 21, 2013 1549 1568 1541 1558 0 +9.58(+0.62%)
May 20, 2013 1557 1566 1543 1549 0 -8.29(-0.53%)
May 17, 2013 1562 1570 1549 1557 0 -3.22(-0.21%)
May 16, 2013 1567 1582 1556 1560 0 -10.80(-0.69%)
May 15, 2013 1564 1579 1553 1571 0 +32.73(+2.13%)
May 13, 2013 1533 1547 1521 1538 0 +4.23(+0.28%)
May 10, 2013 1535 1545 1521 1534 0 +0.24(+0.02%)
May 09, 2013 1541 1550 1524 1534 0 -7.52(-0.49%)
May 08, 2013 1536 1552 1526 1541 0 +6.86(+0.45%)
May 07, 2013 1518 1539 1511 1534 0 +17.24(+1.14%)
May 06, 2013 1520 1531 1492 1517 0 -19.38(-1.26%)
May 03, 2013 1540 1550 1526 1537 0 +6.74(+0.44%)
May 02, 2013 1511 1537 1503 1530 0 +25.04(+1.66%)
May 01, 2013 1516 1527 1497 1505 0 -18.28(-1.20%)
Apr 30, 2013 1514 1526 1506 1523 0 +3.82(+0.25%)
Apr 29, 2013 1524 1530 1511 1519 0 -1.69(-0.11%)
Apr 26, 2013 1530 1532 1515 1521 0 -8.36(-0.55%)
Apr 25, 2013 1523 1537 1512 1529 0 +9.37(+0.62%)
Apr 24, 2013 1527 1541 1511 1520 0 -4.35(-0.29%)
Apr 23, 2013 1508 1529 1504 1524 0 +22.40(+1.49%)
Apr 22, 2013 1501 1511 1486 1502 0 -0.58(-0.04%)
Apr 19, 2013 1490 1517 1484 1502 0 +16.67(+1.12%)
Apr 18, 2013 1482 1493 1475 1486 0 -0.40(-0.03%)
Apr 17, 2013 1487 1495 1470 1486 0 -10.41(-0.70%)
Apr 16, 2013 1479 1501 1474 1497 0 +23.29(+1.58%)
Apr 15, 2013 1502 1505 1469 1473 0 -29.66(-1.97%)
Apr 12, 2013 1495 1510 1489 1503 0 +4.03(+0.27%)
Apr 11, 2013 1488 1503 1472 1499 0 +5.65(+0.38%)
Apr 10, 2013 1483 1501 1477 1493 0 +8.99(+0.61%)
Apr 09, 2013 1486 1496 1471 1484 0 -1.86(-0.13%)
Apr 08, 2013 1491 1500 1463 1486 0 -7.36(-0.49%)
Apr 05, 2013 1486 1505 1472 1494 0 -12.26(-0.81%)
Apr 04, 2013 1498 1518 1492 1506 0 +9.27(+0.62%)
Apr 03, 2013 1511 1521 1485 1497 0 -14.82(-0.98%)
Apr 02, 2013 1516 1532 1502 1511 0 +1.77(+0.12%)
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.