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 (%)
Feb 28, 2014 1887 1912 1880 1896 0 +9.82(+0.52%)
Feb 27, 2014 1885 1897 1869 1886 0 +0.80(+0.04%)
Feb 26, 2014 1881 1905 1874 1885 0 +8.49(+0.45%)
Feb 25, 2014 1882 1896 1865 1877 0 +2.99(+0.16%)
Feb 24, 2014 1877 1888 1859 1874 0 +3.89(+0.21%)
Feb 21, 2014 1875 1885 1852 1870 0 -0.77(-0.04%)
Feb 20, 2014 1837 1878 1838 1871 0 +31.30(+1.70%)
Feb 19, 2014 1833 1852 1825 1839 0 -2.78(-0.15%)
Feb 18, 2014 1835 1856 1827 1842 0 +8.10(+0.44%)
Feb 14, 2014 1834 1834 1834 0 +12.47(+0.68%)
Feb 13, 2014 1788 1827 1783 1822 0 +25.35(+1.41%)
Feb 12, 2014 1796 1810 1786 1796 0 -0.85(-0.05%)
Feb 11, 2014 1773 1800 1762 1797 0 +20.73(+1.17%)
Feb 10, 2014 1774 1788 1760 1776 0 +1.42(+0.08%)
Feb 07, 2014 1770 1789 1758 1775 0 +10.34(+0.59%)
Feb 06, 2014 1757 1780 1749 1765 0 +9.63(+0.55%)
Feb 05, 2014 1755 1772 1742 1755 0 -5.82(-0.33%)
Feb 04, 2014 1776 1795 1750 1761 0 -10.99(-0.62%)
Feb 03, 2014 1839 1849 1767 1772 0 -68.47(-3.72%)
Jan 31, 2014 1793 1865 1784 1840 0 +53.27(+2.98%)
Jan 30, 2014 1779 1798 1767 1787 0 +18.41(+1.04%)
Jan 29, 2014 1795 1806 1759 1769 0 -32.89(-1.83%)
Jan 28, 2014 1796 1812 1781 1801 0 +7.21(+0.40%)
Jan 27, 2014 1800 1816 1778 1794 0 -3.03(-0.17%)
Jan 24, 2014 1814 1821 1786 1797 0 -25.49(-1.40%)
Jan 23, 2014 1828 1837 1806 1823 0 -15.39(-0.84%)
Jan 22, 2014 1836 1850 1825 1838 0 +7.85(+0.43%)
Jan 21, 2014 1838 1847 1815 1830 0 +6.56(+0.36%)
Jan 17, 2014 1824 1824 1824 0 -12.54(-0.68%)
Jan 16, 2014 1826 1852 1810 1836 0 +9.29(+0.51%)
Jan 15, 2014 1828 1846 1815 1827 0 +0.91(+0.05%)
Jan 14, 2014 1784 1833 1787 1826 0 +39.79(+2.23%)
Jan 13, 2014 1810 1823 1771 1786 0 -36.20(-1.99%)
Jan 10, 2014 1810 1828 1794 1822 0 +16.46(+0.91%)
Jan 09, 2014 1780 1817 1774 1806 0 +21.71(+1.22%)
Jan 08, 2014 1783 1808 1766 1784 0 -1.96(-0.11%)
Jan 07, 2014 1772 1798 1768 1786 0 +17.11(+0.97%)
Jan 06, 2014 1790 1795 1763 1769 0 -12.87(-0.72%)
Jan 03, 2014 1779 1793 1765 1782 0 +13.04(+0.74%)
Jan 02, 2014 1786 1790 1765 1769 0 -18.49(-1.03%)
Dec 31, 2013 1787 1787 1787 0 +0.03(+0.00%)
Dec 30, 2013 1780 1791 1773 1787 0 +6.96(+0.39%)
Dec 27, 2013 1784 1790 1772 1780 0 +0.04(+0.00%)
Dec 26, 2013 1781 1790 1769 1780 0 +1.40(+0.08%)
Dec 24, 2013 1779 1779 1779 0 +4.84(+0.27%)
Dec 23, 2013 1777 1785 1760 1774 0 +8.40(+0.48%)
Dec 20, 2013 1783 1795 1761 1766 0 -17.61(-0.99%)
Dec 19, 2013 1779 1794 1770 1783 0 -5.85(-0.33%)
Dec 18, 2013 1761 1793 1747 1789 0 +31.83(+1.81%)
Dec 17, 2013 1770 1776 1749 1757 0 -14.73(-0.83%)
Dec 16, 2013 1761 1784 1759 1772 0 +14.84(+0.84%)
Dec 13, 2013 1773 1779 1750 1757 0 -10.47(-0.59%)
Dec 12, 2013 1775 1789 1757 1768 0 -10.98(-0.62%)
Dec 11, 2013 1791 1799 1773 1779 0 -8.40(-0.47%)
Dec 10, 2013 1800 1809 1772 1787 0 -12.20(-0.68%)
Dec 09, 2013 1799 1816 1789 1799 0 +3.30(+0.18%)
Dec 06, 2013 1781 1806 1774 1796 0 +30.84(+1.75%)
Dec 05, 2013 1776 1786 1749 1765 0 -19.16(-1.07%)
Dec 04, 2013 1760 1795 1757 1784 0 +8.49(+0.48%)
Dec 03, 2013 1758 1786 1748 1776 0 +18.52(+1.05%)
Dec 02, 2013 1750 1778 1734 1757 0 +5.45(+0.31%)
Nov 29, 2013 1742 1766 1735 1752 0 +0.17(+0.01%)
Nov 27, 2013 1752 1752 1752 0 +5.90(+0.34%)
Nov 26, 2013 1729 1764 1721 1746 0 +41.78(+2.45%)
Nov 25, 2013 1719 1731 1700 1704 0 -14.81(-0.86%)
Nov 22, 2013 1705 1730 1693 1719 0 +8.28(+0.48%)
Nov 21, 2013 1691 1720 1689 1711 0 +21.83(+1.29%)
Nov 20, 2013 1710 1717 1677 1689 0 -18.46(-1.08%)
Nov 19, 2013 1682 1716 1675 1707 0 +21.89(+1.30%)
Nov 18, 2013 1701 1715 1671 1685 0 +3.90(+0.23%)
Nov 15, 2013 1681 1688 1664 1681 0 +5.40(+0.32%)
Nov 14, 2013 1663 1680 1650 1676 0 +31.82(+1.94%)
Nov 12, 2013 1634 1648 1625 1644 0 +4.98(+0.30%)
Nov 11, 2013 1650 1661 1629 1639 0 -13.05(-0.79%)
Nov 08, 2013 1630 1655 1621 1652 0 +21.49(+1.32%)
Nov 07, 2013 1660 1666 1624 1631 0 -31.17(-1.88%)
Nov 06, 2013 1658 1674 1644 1662 0 +7.00(+0.42%)
Nov 05, 2013 1645 1669 1636 1655 0 +6.77(+0.41%)
Nov 04, 2013 1653 1667 1638 1648 0 -4.41(-0.27%)
Nov 01, 2013 1652 1665 1638 1653 0 -0.04(-0.00%)
Oct 31, 2013 1666 1674 1639 1653 0 -14.45(-0.87%)
Oct 30, 2013 1689 1696 1654 1667 0 -21.43(-1.27%)
Oct 29, 2013 1680 1699 1669 1689 0 +10.75(+0.64%)
Oct 28, 2013 1676 1692 1667 1678 0 +3.39(+0.20%)
Oct 25, 2013 1679 1684 1663 1674 0 -5.66(-0.34%)
Oct 24, 2013 1684 1690 1669 1680 0 -1.73(-0.10%)
Oct 23, 2013 1670 1696 1664 1682 0 +2.44(+0.15%)
Oct 22, 2013 1662 1685 1653 1679 0 +23.98(+1.45%)
Oct 21, 2013 1662 1669 1640 1655 0 -14.95(-0.90%)
Oct 18, 2013 1700 1706 1655 1670 0 -26.43(-1.56%)
Oct 17, 2013 1681 1701 1674 1697 0 +9.71(+0.58%)
Oct 16, 2013 1680 1696 1672 1687 0 +16.37(+0.98%)
Oct 15, 2013 1679 1689 1666 1671 0 -10.18(-0.61%)
Oct 14, 2013 1679 1688 1663 1681 0 -8.49(-0.50%)
Oct 11, 2013 1663 1693 1656 1689 0 +22.71(+1.36%)
Oct 10, 2013 1642 1669 1635 1667 0 +38.80(+2.38%)
Oct 09, 2013 1623 1638 1614 1628 0 +12.47(+0.77%)
Oct 08, 2013 1626 1643 1611 1615 0 -11.73(-0.72%)
Oct 07, 2013 1631 1644 1619 1627 0 -7.98(-0.49%)
Oct 04, 2013 1614 1642 1610 1635 0 +18.06(+1.12%)
Oct 03, 2013 1627 1632 1600 1617 0 -86.70(-5.09%)
Oct 02, 2013 1459 1718 1689 1704 0 -10.50(-0.61%)
Oct 01, 2013 1451 1717 1695 1714 0 +2.63(+0.15%)
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%)
Jul 01, 2013 1539 1590 1560 1581 0 +19.67(+1.26%)
Jun 28, 2013 1551 1573 1544 1561 0 +16.18(+1.05%)
Jun 26, 2013 1546 1557 1538 1545 0 +7.83(+0.51%)
Jun 25, 2013 1538 1553 1526 1537 0 +9.55(+0.63%)
Jun 24, 2013 1524 1546 1513 1528 0 -6.39(-0.42%)
Jun 21, 2013 1537 1552 1516 1534 0 +4.60(+0.30%)
Jun 20, 2013 1557 1564 1525 1529 0 -35.17(-2.25%)
Jun 19, 2013 1579 1592 1563 1565 0 -13.02(-0.83%)
Jun 18, 2013 1564 1585 1556 1578 0 -14.14(-0.89%)
Jun 17, 2013 1588 1604 1581 1592 0 +12.62(+0.80%)
Jun 14, 2013 1580 1593 1565 1579 0 -2.98(-0.19%)
Jun 13, 2013 1570 1587 1563 1582 0 +11.19(+0.71%)
Jun 12, 2013 1584 1593 1568 1571 0 -6.32(-0.40%)
Jun 11, 2013 1565 1589 1558 1577 0 +2.58(+0.16%)
Jun 10, 2013 1570 1585 1557 1575 0 +8.17(+0.52%)
Jun 07, 2013 1564 1579 1549 1566 0 +12.83(+0.83%)
Jun 06, 2013 1552 1565 1538 1554 0 -5.45(-0.35%)
Jun 05, 2013 1578 1582 1554 1559 0 -24.78(-1.56%)
Jun 04, 2013 1571 1594 1556 1584 0 +11.99(+0.76%)
Jun 03, 2013 1575 1585 1548 1572 0 -7.72(-0.49%)
May 31, 2013 1591 1602 1572 1580 0 -15.45(-0.97%)
May 30, 2013 1599 1611 1584 1595 0 -1.76(-0.11%)
May 29, 2013 1614 1630 1581 1597 0 +45.54(+2.94%)
May 28, 2013 1555 1572 1539 1551 0 +8.79(+0.57%)
May 24, 2013 1542 1542 1542 0 +5.85(+0.38%)
May 23, 2013 1538 1555 1517 1537 0 -15.18(-0.98%)
May 22, 2013 1560 1579 1547 1552 0 -6.43(-0.41%)
May 21, 2013 1549 1568 1541 1558 0 +9.58(+0.62%)
May 20, 2013 1557 1566 1543 1549 0 -8.29(-0.53%)
May 17, 2013 1562 1570 1549 1557 0 -3.22(-0.21%)
May 16, 2013 1567 1582 1556 1560 0 -10.80(-0.69%)
May 15, 2013 1564 1579 1553 1571 0 +32.73(+2.13%)
May 13, 2013 1533 1547 1521 1538 0 +4.23(+0.28%)
May 10, 2013 1535 1545 1521 1534 0 +0.24(+0.02%)
May 09, 2013 1541 1550 1524 1534 0 -7.52(-0.49%)
May 08, 2013 1536 1552 1526 1541 0 +6.86(+0.45%)
May 07, 2013 1518 1539 1511 1534 0 +17.24(+1.14%)
May 06, 2013 1520 1531 1492 1517 0 -19.38(-1.26%)
May 03, 2013 1540 1550 1526 1537 0 +6.74(+0.44%)
May 02, 2013 1511 1537 1503 1530 0 +25.04(+1.66%)
May 01, 2013 1516 1527 1497 1505 0 -18.28(-1.20%)
Apr 30, 2013 1514 1526 1506 1523 0 +3.82(+0.25%)
Apr 29, 2013 1524 1530 1511 1519 0 -1.69(-0.11%)
Apr 26, 2013 1530 1532 1515 1521 0 -8.36(-0.55%)
Apr 25, 2013 1523 1537 1512 1529 0 +9.37(+0.62%)
Apr 24, 2013 1527 1541 1511 1520 0 -4.35(-0.29%)
Apr 23, 2013 1508 1529 1504 1524 0 +22.40(+1.49%)
Apr 22, 2013 1501 1511 1486 1502 0 -0.58(-0.04%)
Apr 19, 2013 1490 1517 1484 1502 0 +16.67(+1.12%)
Apr 18, 2013 1482 1493 1475 1486 0 -0.40(-0.03%)
Apr 17, 2013 1487 1495 1470 1486 0 -10.41(-0.70%)
Apr 16, 2013 1479 1501 1474 1497 0 +23.29(+1.58%)
Apr 15, 2013 1502 1505 1469 1473 0 -29.66(-1.97%)
Apr 12, 2013 1495 1510 1489 1503 0 +4.03(+0.27%)
Apr 11, 2013 1488 1503 1472 1499 0 +5.65(+0.38%)
Apr 10, 2013 1483 1501 1477 1493 0 +8.99(+0.61%)
Apr 09, 2013 1486 1496 1471 1484 0 -1.86(-0.13%)
Apr 08, 2013 1491 1500 1463 1486 0 -7.36(-0.49%)
Apr 05, 2013 1486 1505 1472 1494 0 -12.26(-0.81%)
Apr 04, 2013 1498 1518 1492 1506 0 +9.27(+0.62%)
Apr 03, 2013 1511 1521 1485 1497 0 -14.82(-0.98%)
Apr 02, 2013 1516 1532 1502 1511 0 +1.77(+0.12%)
Apr 01, 2013 1526 1530 1495 1510 0 -14.79(-0.97%)
Mar 28, 2013 1524 1524 1524 0 +23.55(+1.57%)
Mar 27, 2013 1492 1509 1480 1501 0 +1.45(+0.10%)
Mar 26, 2013 1493 1505 1488 1499 0 +8.06(+0.54%)
Mar 25, 2013 1495 1510 1478 1491 0 +0.47(+0.03%)
Mar 22, 2013 1489 1496 1478 1491 0 +8.68(+0.59%)
Mar 21, 2013 1491 1499 1476 1482 0 -16.48(-1.10%)
Mar 20, 2013 1496 1507 1488 1499 0 +4.88(+0.33%)
Mar 19, 2013 1489 1510 1475 1494 0 +7.61(+0.51%)
Mar 18, 2013 1475 1494 1470 1486 0 -3.76(-0.25%)
Mar 15, 2013 1477 1500 1472 1490 0 +5.74(+0.39%)
Mar 14, 2013 1483 1496 1470 1484 0 -1.21(-0.08%)
Mar 13, 2013 1468 1491 1461 1485 0 +18.33(+1.25%)
Mar 12, 2013 1461 1474 1455 1467 0 +4.97(+0.34%)
Mar 11, 2013 1462 1471 1454 1462 0 -0.53(-0.04%)
Mar 08, 2013 1462 1473 1452 1463 0 +15.29(+1.06%)
Mar 07, 2013 1432 1467 1423 1447 0 +21.58(+1.51%)
Mar 06, 2013 1424 1434 1417 1426 0 +4.58(+0.32%)
Mar 05, 2013 1420 1433 1411 1421 0 +3.80(+0.27%)
Mar 04, 2013 1408 1425 1401 1417 0 +8.32(+0.59%)
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.