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 (%)
Mar 31, 2015 2190 2205 2166 2180 0 -16.28(-0.74%)
Mar 30, 2015 2175 2206 2161 2197 0 +11.38(+0.52%)
Mar 27, 2015 2178 2200 2159 2185 0 +3.27(+0.15%)
Mar 26, 2015 2173 2195 2152 2182 0 +2.59(+0.12%)
Mar 25, 2015 2209 2230 2176 2179 0 -15.37(-0.70%)
Mar 24, 2015 2238 2252 2184 2195 0 -43.03(-1.92%)
Mar 23, 2015 2257 2287 2232 2238 0 -24.51(-1.08%)
Mar 20, 2015 2228 2275 2221 2262 0 +46.15(+2.08%)
Mar 19, 2015 2205 2227 2196 2216 0 +5.82(+0.26%)
Mar 18, 2015 2173 2219 2153 2210 0 +35.74(+1.64%)
Mar 17, 2015 2165 2186 2144 2175 0 +4.07(+0.19%)
Mar 16, 2015 2155 2185 2137 2171 0 +24.54(+1.14%)
Mar 13, 2015 2162 2170 2123 2146 0 -7.02(-0.33%)
Mar 12, 2015 2141 2173 2121 2153 0 +17.06(+0.80%)
Mar 11, 2015 2184 2204 2107 2136 0 -47.13(-2.16%)
Mar 10, 2015 2206 2210 2176 2183 0 -42.70(-1.92%)
Mar 09, 2015 2213 2242 2201 2226 0 +19.71(+0.89%)
Mar 06, 2015 2227 2242 2191 2206 0 -33.44(-1.49%)
Mar 05, 2015 2256 2262 2225 2240 0 -16.45(-0.73%)
Mar 04, 2015 2256 2283 2243 2256 0 -24.01(-1.05%)
Mar 03, 2015 2283 2284 2259 2280 0 -3.74(-0.16%)
Mar 02, 2015 2266 2292 2252 2284 0 +18.66(+0.82%)
Feb 27, 2015 2258 2286 2244 2265 0 +7.82(+0.35%)
Feb 26, 2015 2251 2261 2235 2257 0 -3.22(-0.14%)
Feb 25, 2015 2248 2275 2230 2260 0 +8.94(+0.40%)
Feb 24, 2015 2245 2259 2224 2252 0 +6.84(+0.30%)
Feb 23, 2015 2249 2263 2221 2245 0 -4.52(-0.20%)
Feb 20, 2015 2231 2254 2210 2249 0 +17.00(+0.76%)
Feb 19, 2015 2231 2254 2201 2232 0 +18.03(+0.81%)
Feb 18, 2015 2198 2226 2178 2214 0 +16.71(+0.76%)
Feb 17, 2015 2191 2210 2161 2197 0 +4.55(+0.21%)
Feb 13, 2015 2193 2193 2193 2193 0 +20.76(+0.96%)
Feb 12, 2015 2149 2174 2136 2172 0 +26.03(+1.21%)
Feb 11, 2015 2161 2171 2126 2146 0 -11.77(-0.55%)
Feb 10, 2015 2137 2165 2121 2158 0 +32.65(+1.54%)
Feb 09, 2015 2126 2140 2107 2125 0 -6.57(-0.31%)
Feb 06, 2015 2137 2155 2112 2132 0 -6.28(-0.29%)
Feb 05, 2015 2141 2163 2104 2138 0 +4.29(+0.20%)
Feb 04, 2015 2097 2151 2088 2134 0 +34.91(+1.66%)
Feb 03, 2015 2105 2122 2073 2099 0 +4.03(+0.19%)
Feb 02, 2015 2062 2101 2033 2095 0 +19.51(+0.94%)
Jan 30, 2015 2146 2164 2064 2075 0 -59.16(-2.77%)
Jan 29, 2015 2124 2141 2081 2135 0 +12.08(+0.57%)
Jan 28, 2015 2158 2174 2115 2122 0 -29.33(-1.36%)
Jan 27, 2015 2154 2167 2132 2152 0 -16.33(-0.75%)
Jan 26, 2015 2164 2182 2140 2168 0 +4.00(+0.18%)
Jan 23, 2015 2173 2193 2148 2164 0 -11.13(-0.51%)
Jan 22, 2015 2163 2180 2143 2175 0 +34.52(+1.61%)
Jan 21, 2015 2118 2157 2096 2141 0 +12.59(+0.59%)
Jan 20, 2015 2132 2149 2100 2128 0 +3.65(+0.17%)
Jan 16, 2015 2095 2130 2079 2124 0 +24.68(+1.18%)
Jan 15, 2015 2103 2115 2081 2100 0 -4.82(-0.23%)
Jan 14, 2015 2090 2123 2067 2105 0 +0.80(+0.04%)
Jan 13, 2015 2104 2104 2104 2104 0 +5.22(+0.25%)
Jan 12, 2015 2134 2142 2086 2099 0 -33.89(-1.59%)
Jan 09, 2015 2165 2174 2120 2132 0 -27.30(-1.26%)
Jan 08, 2015 2123 2171 2115 2160 0 +50.82(+2.41%)
Jan 07, 2015 2096 2128 2086 2109 0 +29.52(+1.42%)
Jan 06, 2015 2104 2126 2069 2079 0 -22.37(-1.06%)
Jan 05, 2015 2129 2147 2090 2102 0 -37.78(-1.77%)
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.