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 (%)
Aug 29, 2014 2025 2025 2025 0 +2.84(+0.14%)
Aug 28, 2014 2015 2035 1999 2022 0 +2.92(+0.14%)
Aug 27, 2014 2006 2027 1993 2019 0 +14.34(+0.72%)
Aug 26, 2014 2009 2021 1990 2005 0 -8.48(-0.42%)
Aug 25, 2014 2015 2021 2002 2013 0 +13.33(+0.67%)
Aug 22, 2014 2021 2024 1988 2000 0 -9.58(-0.48%)
Aug 21, 2014 1992 2034 1976 2010 0 +30.68(+1.55%)
Aug 20, 2014 1983 1995 1964 1979 0 -3.12(-0.16%)
Aug 19, 2014 1976 1994 1971 1982 0 +7.75(+0.39%)
Aug 18, 2014 1982 1984 1964 1974 0 +5.49(+0.28%)
Aug 15, 2014 1981 1989 1959 1969 0 -0.44(-0.02%)
Aug 14, 2014 1968 1983 1954 1969 0 +0.69(+0.04%)
Aug 13, 2014 1955 1973 1947 1969 0 +16.01(+0.82%)
Aug 12, 2014 1942 1959 1936 1953 0 +5.50(+0.28%)
Aug 11, 2014 1932 1959 1923 1947 0 +19.39(+1.01%)
Aug 08, 2014 1905 1931 1890 1928 0 +31.48(+1.66%)
Aug 07, 2014 1927 1932 1890 1896 0 -27.68(-1.44%)
Aug 06, 2014 1904 1936 1896 1924 0 +13.35(+0.70%)
Aug 05, 2014 1919 1929 1898 1911 0 -5.10(-0.27%)
Aug 04, 2014 1907 1929 1897 1916 0 +12.51(+0.66%)
Aug 01, 2014 1900 1930 1893 1903 0 -2.44(-0.13%)
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%)
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.