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 (%)
May 30, 2014 2042 2075 2030 2051 0 +1.27(+0.06%)
May 29, 2014 2024 2069 2011 2049 0 +65.12(+3.28%)
May 28, 2014 1990 2008 1975 1984 0 -12.65(-0.63%)
May 27, 2014 1940 2017 1940 1997 0 +60.26(+3.11%)
May 23, 2014 1937 1937 1937 0 +17.96(+0.94%)
May 22, 2014 1937 1944 1902 1919 0 -21.91(-1.13%)
May 21, 2014 1972 1974 1931 1941 0 -34.69(-1.76%)
May 20, 2014 1995 2004 1968 1975 0 -20.28(-1.02%)
May 19, 2014 1985 2004 1978 1996 0 +5.37(+0.27%)
May 16, 2014 1977 1996 1964 1990 0 +15.77(+0.80%)
May 15, 2014 1956 1981 1946 1974 0 +5.73(+0.29%)
May 14, 2014 1971 1990 1956 1969 0 -10.09(-0.51%)
May 13, 2014 1964 1999 1964 1979 0 +8.81(+0.45%)
May 12, 2014 1955 1983 1942 1970 0 +26.65(+1.37%)
May 09, 2014 1922 1946 1913 1943 0 +21.39(+1.11%)
May 08, 2014 1923 1949 1911 1922 0 -2.68(-0.14%)
May 07, 2014 1894 1931 1892 1925 0 +30.84(+1.63%)
May 06, 2014 1910 1924 1886 1894 0 -18.74(-0.98%)
May 05, 2014 1944 1955 1892 1913 0 -66.35(-3.35%)
May 02, 2014 1974 1997 1955 1979 0 +12.70(+0.65%)
May 01, 2014 1972 1983 1940 1966 0 -1.68(-0.09%)
Apr 30, 2014 1954 1974 1947 1968 0 +9.02(+0.46%)
Apr 29, 2014 1977 1994 1954 1959 0 -22.41(-1.13%)
Apr 28, 2014 1977 1997 1965 1981 0 +8.24(+0.42%)
Apr 25, 2014 1975 1997 1967 1973 0 -9.15(-0.46%)
Apr 24, 2014 2003 2005 1965 1982 0 -15.73(-0.79%)
Apr 23, 2014 1993 2010 1990 1998 0 -3.41(-0.17%)
Apr 22, 2014 1993 2009 1986 2001 0 +8.26(+0.41%)
Apr 21, 2014 1992 2002 1981 1993 0 +4.40(+0.22%)
Apr 17, 2014 1989 1989 1989 0 +2.83(+0.14%)
Apr 16, 2014 1971 2000 1959 1986 0 +15.11(+0.77%)
Apr 15, 2014 1979 1990 1945 1971 0 -3.22(-0.16%)
Apr 14, 2014 1960 1977 1948 1974 0 +26.29(+1.35%)
Apr 11, 2014 1944 1966 1935 1948 0 -0.03(-0.00%)
Apr 10, 2014 1977 1989 1945 1948 0 -31.18(-1.58%)
Apr 09, 2014 1969 1988 1955 1979 0 +14.75(+0.75%)
Apr 08, 2014 1952 1977 1942 1964 0 +14.53(+0.75%)
Apr 07, 2014 1949 1974 1942 1950 0 -4.64(-0.24%)
Apr 04, 2014 1987 1996 1948 1954 0 -25.14(-1.27%)
Apr 03, 2014 1979 1992 1963 1979 0 -0.51(-0.03%)
Apr 02, 2014 2020 2028 1972 1980 0 -42.54(-2.10%)
Apr 01, 2014 2026 2050 1997 2022 0 +7.89(+0.39%)
Mar 31, 2014 1999 2024 1985 2015 0 +33.50(+1.69%)
Mar 28, 2014 1970 1994 1969 1981 0 +8.96(+0.45%)
Mar 27, 2014 1968 1981 1954 1972 0 +0.58(+0.03%)
Mar 26, 2014 1978 1993 1955 1972 0 +1.24(+0.06%)
Mar 25, 2014 1969 1980 1954 1970 0 +9.75(+0.50%)
Mar 24, 2014 1970 1981 1951 1961 0 -2.70(-0.14%)
Mar 21, 2014 1973 1984 1956 1963 0 +0.54(+0.03%)
Mar 20, 2014 1946 1967 1936 1963 0 +13.82(+0.71%)
Mar 19, 2014 1971 1978 1934 1949 0 -19.23(-0.98%)
Mar 18, 2014 1948 1974 1943 1968 0 +19.20(+0.99%)
Mar 17, 2014 1947 1964 1938 1949 0 +9.15(+0.47%)
Mar 14, 2014 1912 1947 1908 1940 0 +25.74(+1.34%)
Mar 13, 2014 1930 1943 1905 1914 0 -12.35(-0.64%)
Mar 12, 2014 1884 1927 1887 1926 0 +29.93(+1.58%)
Mar 11, 2014 1917 1928 1889 1896 0 -26.83(-1.40%)
Mar 10, 2014 1917 1940 1908 1923 0 +2.62(+0.14%)
Mar 07, 2014 1921 1928 1904 1921 0 +5.15(+0.27%)
Mar 06, 2014 1927 1938 1908 1915 0 -14.62(-0.76%)
Mar 05, 2014 1910 1939 1896 1930 0 +20.02(+1.05%)
Mar 04, 2014 1891 1918 1887 1910 0 +38.34(+2.05%)
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.