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 (%)
Sep 27, 2013 1712 1723 1701 1712 0 -10.27(-0.60%)
Sep 26, 2013 1728 1735 1710 1722 0 -3.96(-0.23%)
Sep 25, 2013 1746 1753 1722 1726 0 -18.26(-1.05%)
Sep 24, 2013 1751 1764 1738 1744 0 -13.76(-0.78%)
Sep 23, 2013 1769 1776 1744 1758 0 -11.15(-0.63%)
Sep 20, 2013 1770 1782 1758 1769 0 -2.52(-0.14%)
Sep 19, 2013 1780 1783 1757 1771 0 -4.28(-0.24%)
Sep 18, 2013 1754 1780 1741 1776 0 +20.70(+1.18%)
Sep 17, 2013 1755 1762 1745 1755 0 -0.84(-0.05%)
Sep 16, 2013 1753 1767 1743 1756 0 +11.26(+0.65%)
Sep 13, 2013 1742 1751 1735 1745 0 +5.31(+0.31%)
Sep 12, 2013 1738 1749 1726 1739 0 +0.63(+0.04%)
Sep 11, 2013 1729 1744 1722 1739 0 +8.43(+0.49%)
Sep 10, 2013 1729 1739 1714 1730 0 +6.09(+0.35%)
Sep 09, 2013 1713 1728 1710 1724 0 +15.29(+0.89%)
Sep 06, 2013 1711 1723 1683 1709 0 -0.54(-0.03%)
Sep 05, 2013 1706 1718 1698 1709 0 +1.74(+0.10%)
Sep 04, 2013 1685 1712 1677 1708 0 +23.21(+1.38%)
Sep 03, 2013 1702 1711 1674 1684 0 -1.70(-0.10%)
Aug 30, 2013 1686 1686 1686 0 -5.68(-0.34%)
Aug 29, 2013 1664 1699 1663 1692 0 +20.01(+1.20%)
Aug 28, 2013 1688 1694 1668 1672 0 -17.72(-1.05%)
Aug 27, 2013 1705 1718 1680 1690 0 -29.20(-1.70%)
Aug 26, 2013 1762 1767 1714 1719 0 -51.53(-2.91%)
Aug 23, 2013 1763 1778 1752 1770 0 +4.36(+0.25%)
Aug 22, 2013 1749 1778 1745 1766 0 +13.06(+0.75%)
Aug 21, 2013 1772 1780 1748 1753 0 -20.70(-1.17%)
Aug 20, 2013 1762 1783 1760 1774 0 +14.70(+0.84%)
Aug 19, 2013 1765 1781 1754 1759 0 -9.36(-0.53%)
Aug 16, 2013 1767 1780 1760 1768 0 +0.15(+0.01%)
Aug 15, 2013 1782 1787 1758 1768 0 -26.43(-1.47%)
Aug 14, 2013 1804 1818 1790 1795 0 -7.02(-0.39%)
Aug 13, 2013 1792 1810 1782 1802 0 +10.44(+0.58%)
Aug 12, 2013 1781 1797 1774 1791 0 +5.28(+0.30%)
Aug 09, 2013 1781 1797 1767 1786 0 +1.33(+0.07%)
Aug 08, 2013 1777 1802 1768 1784 0 +13.69(+0.77%)
Aug 07, 2013 1772 1783 1757 1771 0 -8.63(-0.48%)
Aug 06, 2013 1758 1789 1751 1779 0 +14.56(+0.82%)
Aug 05, 2013 1749 1770 1740 1765 0 +27.61(+1.59%)
Aug 02, 2013 1727 1740 1708 1737 0 +7.27(+0.42%)
Aug 01, 2013 1710 1737 1703 1730 0 +30.63(+1.80%)
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%)
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.