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, 2014 1941 1951 1901 1906 0 -103.25(-5.14%)
Jul 23, 2014 2010 2029 1998 2009 0 -4.99(-0.25%)
Jul 22, 2014 1996 2022 1991 2014 0 +19.14(+0.96%)
Jul 21, 2014 2007 2016 1987 1995 0 -22.69(-1.12%)
Jul 18, 2014 1990 2023 1990 2017 0 +22.33(+1.12%)
Jul 17, 2014 1996 2011 1983 1995 0 -10.13(-0.51%)
Jul 16, 2014 2020 2027 1998 2005 0 -7.73(-0.38%)
Jul 15, 2014 2026 2034 2005 2013 0 -14.47(-0.71%)
Jul 14, 2014 2028 2039 2017 2027 0 +3.77(+0.19%)
Jul 11, 2014 2005 2030 1999 2024 0 +11.22(+0.56%)
Jul 10, 2014 1999 2025 1990 2012 0 -5.79(-0.29%)
Jul 09, 2014 2033 2042 2011 2018 0 -8.78(-0.43%)
Jul 08, 2014 2028 2040 2018 2027 0 +0.54(+0.03%)
Jul 07, 2014 2004 2035 2000 2026 0 +19.29(+0.96%)
Jul 03, 2014 2007 2007 2007 0 -7.61(-0.38%)
Jul 02, 2014 2008 2031 1983 2015 0 -0.82(-0.04%)
Jul 01, 2014 2006 2033 1996 2016 0 +11.57(+0.58%)
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%)
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.