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 30, 2014 1990 2014 1978 2004 0 +6.11(+0.31%)
Jun 27, 2014 1966 2000 1961 1998 0 +28.82(+1.46%)
Jun 26, 2014 1969 1980 1950 1969 0 +2.33(+0.12%)
Jun 25, 2014 1948 1971 1936 1967 0 +13.35(+0.68%)
Jun 24, 2014 1962 1987 1949 1953 0 -11.92(-0.61%)
Jun 23, 2014 1979 1989 1957 1965 0 -14.55(-0.73%)
Jun 20, 2014 1972 1993 1959 1980 0 +14.86(+0.76%)
Jun 19, 2014 1963 1977 1953 1965 0 +1.04(+0.05%)
Jun 18, 2014 1944 1971 1936 1964 0 +18.69(+0.96%)
Jun 17, 2014 1927 1951 1925 1945 0 +12.20(+0.63%)
Jun 16, 2014 1939 1947 1919 1933 0 -3.86(-0.20%)
Jun 13, 2014 1928 1949 1920 1937 0 +3.53(+0.18%)
Jun 12, 2014 1943 1953 1923 1933 0 -18.83(-0.96%)
Jun 11, 2014 1952 1968 1934 1952 0 -11.22(-0.57%)
Jun 10, 2014 1977 1987 1946 1964 0 -74.60(-3.66%)
Jun 06, 2014 2049 2056 2028 2038 0 -15.94(-0.78%)
Jun 05, 2014 2060 2070 2036 2054 0 -4.35(-0.21%)
Jun 04, 2014 2062 2079 2042 2058 0 -4.15(-0.20%)
Jun 03, 2014 2065 2097 2050 2063 0 -22.95(-1.10%)
Jun 02, 2014 2058 2092 2043 2085 0 +34.78(+1.70%)
May 30, 2014 2042 2075 2030 2051 0 +1.27(+0.06%)
May 29, 2014 2024 2069 2011 2049 0 +65.12(+3.28%)
May 28, 2014 1990 2008 1975 1984 0 -12.65(-0.63%)
May 27, 2014 1940 2017 1940 1997 0 +60.26(+3.11%)
May 23, 2014 1937 1937 1937 0 +17.96(+0.94%)
May 22, 2014 1937 1944 1902 1919 0 -21.91(-1.13%)
May 21, 2014 1972 1974 1931 1941 0 -34.69(-1.76%)
May 20, 2014 1995 2004 1968 1975 0 -20.28(-1.02%)
May 19, 2014 1985 2004 1978 1996 0 +5.37(+0.27%)
May 16, 2014 1977 1996 1964 1990 0 +15.77(+0.80%)
May 15, 2014 1956 1981 1946 1974 0 +5.73(+0.29%)
May 14, 2014 1971 1990 1956 1969 0 -10.09(-0.51%)
May 13, 2014 1964 1999 1964 1979 0 +8.81(+0.45%)
May 12, 2014 1955 1983 1942 1970 0 +26.65(+1.37%)
May 09, 2014 1922 1946 1913 1943 0 +21.39(+1.11%)
May 08, 2014 1923 1949 1911 1922 0 -2.68(-0.14%)
May 07, 2014 1894 1931 1892 1925 0 +30.84(+1.63%)
May 06, 2014 1910 1924 1886 1894 0 -18.74(-0.98%)
May 05, 2014 1944 1955 1892 1913 0 -66.35(-3.35%)
May 02, 2014 1974 1997 1955 1979 0 +12.70(+0.65%)
May 01, 2014 1972 1983 1940 1966 0 -1.68(-0.09%)
Apr 30, 2014 1954 1974 1947 1968 0 +9.02(+0.46%)
Apr 29, 2014 1977 1994 1954 1959 0 -22.41(-1.13%)
Apr 28, 2014 1977 1997 1965 1981 0 +8.24(+0.42%)
Apr 25, 2014 1975 1997 1967 1973 0 -9.15(-0.46%)
Apr 24, 2014 2003 2005 1965 1982 0 -15.73(-0.79%)
Apr 23, 2014 1993 2010 1990 1998 0 -3.41(-0.17%)
Apr 22, 2014 1993 2009 1986 2001 0 +8.26(+0.41%)
Apr 21, 2014 1992 2002 1981 1993 0 +4.40(+0.22%)
Apr 17, 2014 1989 1989 1989 0 +2.83(+0.14%)
Apr 16, 2014 1971 2000 1959 1986 0 +15.11(+0.77%)
Apr 15, 2014 1979 1990 1945 1971 0 -3.22(-0.16%)
Apr 14, 2014 1960 1977 1948 1974 0 +26.29(+1.35%)
Apr 11, 2014 1944 1966 1935 1948 0 -0.03(-0.00%)
Apr 10, 2014 1977 1989 1945 1948 0 -31.18(-1.58%)
Apr 09, 2014 1969 1988 1955 1979 0 +14.75(+0.75%)
Apr 08, 2014 1952 1977 1942 1964 0 +14.53(+0.75%)
Apr 07, 2014 1949 1974 1942 1950 0 -4.64(-0.24%)
Apr 04, 2014 1987 1996 1948 1954 0 -25.14(-1.27%)
Apr 03, 2014 1979 1992 1963 1979 0 -0.51(-0.03%)
Apr 02, 2014 2020 2028 1972 1980 0 -42.54(-2.10%)
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.