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, 2015 2224 2250 2203 2215 0 +2.14(+0.10%)
Jun 29, 2015 2239 2249 2204 2213 0 -50.57(-2.23%)
Jun 26, 2015 2284 2294 2243 2263 0 -20.33(-0.89%)
Jun 25, 2015 2296 2313 2273 2284 0 -5.67(-0.25%)
Jun 24, 2015 2272 2312 2259 2289 0 -1.31(-0.06%)
Jun 23, 2015 2261 2293 2250 2291 0 +30.86(+1.37%)
Jun 22, 2015 2252 2274 2238 2260 0 +21.35(+0.95%)
Jun 19, 2015 2254 2268 2218 2238 0 +4.26(+0.19%)
Jun 18, 2015 2228 2246 2218 2234 0 +10.15(+0.46%)
Jun 17, 2015 2210 2233 2197 2224 0 +14.84(+0.67%)
Jun 16, 2015 2200 2222 2186 2209 0 +10.11(+0.46%)
Jun 15, 2015 2204 2219 2180 2199 0 -13.09(-0.59%)
Jun 12, 2015 2197 2219 2189 2212 0 +3.20(+0.14%)
Jun 11, 2015 2210 2223 2196 2209 0 -2.59(-0.12%)
Jun 10, 2015 2199 2226 2190 2212 0 +20.05(+0.91%)
Jun 09, 2015 2188 2207 2168 2192 0 +10.68(+0.49%)
Jun 08, 2015 2184 2195 2168 2181 0 -0.35(-0.02%)
Jun 05, 2015 2181 2195 2160 2181 0 -5.84(-0.27%)
Jun 04, 2015 2207 2221 2180 2187 0 -24.23(-1.10%)
Jun 03, 2015 2218 2231 2194 2211 0 +1.84(+0.08%)
Jun 02, 2015 2212 2224 2188 2209 0 -5.42(-0.24%)
Jun 01, 2015 2238 2248 2196 2215 0 -17.31(-0.78%)
May 29, 2015 2236 2256 2214 2232 0 -4.35(-0.19%)
May 28, 2015 2242 2251 2210 2237 0 -18.27(-0.81%)
May 27, 2015 2257 2277 2229 2255 0 +32.26(+1.45%)
May 26, 2015 2223 2236 2205 2223 0 -9.87(-0.44%)
May 22, 2015 2232 2232 2232 2232 0 -22.97(-1.02%)
May 21, 2015 2264 2282 2239 2255 0 -13.67(-0.60%)
May 20, 2015 2235 2298 2220 2269 0 +46.85(+2.11%)
May 19, 2015 2218 2246 2204 2222 0 +12.43(+0.56%)
May 18, 2015 2213 2235 2197 2210 0 -10.89(-0.49%)
May 15, 2015 2217 2236 2198 2221 0 +6.33(+0.29%)
May 14, 2015 2195 2225 2185 2214 0 +34.32(+1.57%)
May 13, 2015 2182 2205 2166 2180 0 +1.40(+0.06%)
May 12, 2015 2183 2198 2156 2179 0 -19.16(-0.87%)
May 11, 2015 2203 2215 2184 2198 0 -8.63(-0.39%)
May 08, 2015 2192 2220 2181 2206 0 +33.38(+1.54%)
May 07, 2015 2167 2179 2147 2173 0 +14.86(+0.69%)
May 06, 2015 2175 2190 2141 2158 0 -14.97(-0.69%)
May 05, 2015 2183 2207 2160 2173 0 -2.52(-0.12%)
May 04, 2015 2162 2195 2147 2176 0 +17.77(+0.82%)
May 01, 2015 2124 2167 2115 2158 0 +34.12(+1.61%)
Apr 30, 2015 2131 2150 2109 2124 0 -10.92(-0.51%)
Apr 29, 2015 2151 2159 2125 2135 0 -21.27(-0.99%)
Apr 28, 2015 2140 2167 2120 2156 0 +15.24(+0.71%)
Apr 27, 2015 2143 2158 2113 2141 0 +0.45(+0.02%)
Apr 24, 2015 2130 2150 2121 2140 0 +10.15(+0.48%)
Apr 23, 2015 2127 2145 2108 2130 0 -4.68(-0.22%)
Apr 22, 2015 2130 2147 2097 2135 0 +2.97(+0.14%)
Apr 21, 2015 2154 2162 2106 2132 0 -35.97(-1.66%)
Apr 20, 2015 2163 2192 2146 2168 0 +9.99(+0.46%)
Apr 17, 2015 2167 2178 2123 2158 0 -28.01(-1.28%)
Apr 16, 2015 2192 2210 2173 2186 0 -9.60(-0.44%)
Apr 15, 2015 2211 2230 2183 2195 0 -12.36(-0.56%)
Apr 14, 2015 2176 2215 2165 2208 0 +29.00(+1.33%)
Apr 13, 2015 2203 2214 2173 2179 0 -26.25(-1.19%)
Apr 10, 2015 2205 2226 2184 2205 0 +6.20(+0.28%)
Apr 09, 2015 2207 2211 2178 2199 0 -5.98(-0.27%)
Apr 08, 2015 2200 2217 2182 2205 0 +3.95(+0.18%)
Apr 07, 2015 2210 2226 2189 2201 0 -7.16(-0.32%)
Apr 06, 2015 2200 2236 2178 2208 0 -2.97(-0.13%)
Apr 02, 2015 2211 2211 2211 2211 0 +17.96(+0.82%)
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.