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 (%)
Jul 31, 2013 1688 1710 1677 1699 0 +12.27(+0.73%)
Jul 30, 2013 1683 1703 1678 1687 0 +8.68(+0.52%)
Jul 29, 2013 1684 1695 1671 1678 0 +1.34(+0.08%)
Jul 26, 2013 1671 1688 1660 1677 0 -4.40(-0.26%)
Jul 25, 2013 1673 1688 1664 1681 0 +5.13(+0.31%)
Jul 24, 2013 1690 1694 1668 1676 0 -4.60(-0.27%)
Jul 23, 2013 1684 1690 1670 1681 0 +1.16(+0.07%)
Jul 22, 2013 1680 1687 1670 1680 0 -0.47(-0.03%)
Jul 19, 2013 1677 1686 1661 1680 0 +3.14(+0.19%)
Jul 18, 2013 1679 1689 1670 1677 0 +1.45(+0.09%)
Jul 17, 2013 1682 1692 1668 1676 0 -0.62(-0.04%)
Jul 16, 2013 1677 1693 1665 1676 0 -2.42(-0.14%)
Jul 15, 2013 1665 1686 1660 1679 0 +15.24(+0.92%)
Jul 12, 2013 1655 1671 1649 1663 0 +6.89(+0.42%)
Jul 11, 2013 1645 1664 1639 1657 0 +25.96(+1.59%)
Jul 10, 2013 1623 1640 1616 1631 0 +9.74(+0.60%)
Jul 09, 2013 1625 1631 1607 1621 0 +2.11(+0.13%)
Jul 08, 2013 1610 1626 1604 1619 0 +13.87(+0.86%)
Jul 05, 2013 1597 1608 1586 1605 0 +18.65(+1.18%)
Jul 03, 2013 1586 1586 1586 0 +9.20(+0.58%)
Jul 02, 2013 1550 1591 1565 1577 0 -3.80(-0.24%)
Jul 01, 2013 1539 1590 1560 1581 0 +19.67(+1.26%)
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%)
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.