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 31, 2017 2234 2253 2215 2232 0 +2.85(+0.13%)
May 30, 2017 2228 2246 2208 2229 0 -7.31(-0.33%)
May 26, 2017 2222 2257 2218 2237 0 +16.27(+0.73%)
May 25, 2017 2263 2286 2206 2220 0 -67.41(-2.95%)
May 24, 2017 2275 2300 2268 2288 0 +12.50(+0.55%)
May 23, 2017 2277 2286 2264 2275 0 +1.63(+0.07%)
May 22, 2017 2266 2286 2254 2274 0 +12.00(+0.53%)
May 19, 2017 2244 2273 2228 2262 0 +28.18(+1.26%)
May 18, 2017 2227 2252 2209 2234 0 +0.99(+0.04%)
May 17, 2017 2230 2251 2194 2233 0 -1.46(-0.07%)
May 16, 2017 2250 2257 2224 2234 0 -14.77(-0.66%)
May 15, 2017 2244 2259 2231 2249 0 +6.92(+0.31%)
May 12, 2017 2249 2269 2229 2242 0 +1.51(+0.07%)
May 11, 2017 2235 2253 2215 2240 0 -2.46(-0.11%)
May 10, 2017 2258 2266 2234 2243 0 -13.08(-0.58%)
May 09, 2017 2276 2292 2241 2256 0 -19.26(-0.85%)
May 08, 2017 2319 2328 2259 2275 0 -60.06(-2.57%)
May 05, 2017 2339 2355 2322 2335 0 +8.71(+0.37%)
May 04, 2017 2321 2349 2306 2326 0 +2.88(+0.12%)
May 03, 2017 2344 2349 2309 2324 0 -23.01(-0.98%)
May 02, 2017 2362 2370 2331 2347 0 -9.26(-0.39%)
May 01, 2017 2364 2377 2347 2356 0 -13.38(-0.56%)
Apr 28, 2017 2366 2380 2350 2369 0 -2.12(-0.09%)
Apr 27, 2017 2373 2386 2358 2371 0 +3.55(+0.15%)
Apr 26, 2017 2390 2396 2354 2368 0 -24.23(-1.01%)
Apr 25, 2017 2398 2422 2369 2392 0 +11.94(+0.50%)
Apr 24, 2017 2383 2394 2364 2380 0 +17.66(+0.75%)
Apr 21, 2017 2361 2385 2345 2362 0 +2.86(+0.12%)
Apr 20, 2017 2346 2371 2336 2360 0 +16.06(+0.69%)
Apr 19, 2017 2349 2365 2333 2344 0 -7.75(-0.33%)
Apr 18, 2017 2326 2362 2319 2351 0 +23.68(+1.02%)
Apr 17, 2017 2306 2338 2296 2328 0 +29.46(+1.28%)
Apr 13, 2017 2318 2328 2294 2298 0 -23.30(-1.00%)
Apr 12, 2017 2303 2334 2288 2321 0 +13.24(+0.57%)
Apr 11, 2017 2302 2315 2288 2308 0 -0.89(-0.04%)
Apr 10, 2017 2295 2317 2286 2309 0 +17.32(+0.76%)
Apr 07, 2017 2300 2312 2285 2292 0 -11.11(-0.48%)
Apr 06, 2017 2292 2313 2276 2303 0 +11.65(+0.51%)
Apr 05, 2017 2305 2323 2281 2291 0 -8.77(-0.38%)
Apr 04, 2017 2298 2311 2278 2300 0 +0.29(+0.01%)
Apr 03, 2017 2309 2328 2287 2300 0 -10.40(-0.45%)
Mar 31, 2017 2286 2324 2278 2310 0 +16.79(+0.73%)
Mar 30, 2017 2291 2319 2275 2293 0 -4.61(-0.20%)
Mar 29, 2017 2285 2307 2276 2298 0 +9.09(+0.40%)
Mar 28, 2017 2281 2298 2262 2289 0 +5.87(+0.26%)
Mar 27, 2017 2291 2315 2265 2283 0 -14.93(-0.65%)
Mar 24, 2017 2304 2320 2280 2298 0 +1.57(+0.07%)
Mar 23, 2017 2295 2322 2283 2296 0 -0.41(-0.02%)
Mar 22, 2017 2289 2309 2265 2297 0 +10.26(+0.45%)
Mar 21, 2017 2302 2312 2272 2286 0 -24.40(-1.06%)
Mar 20, 2017 2311 2327 2289 2311 0 +2.21(+0.10%)
Mar 17, 2017 2306 2325 2290 2309 0 +6.23(+0.27%)
Mar 16, 2017 2324 2329 2284 2302 0 -26.72(-1.15%)
Mar 15, 2017 2295 2338 2281 2329 0 +40.42(+1.77%)
Mar 14, 2017 2310 2318 2276 2289 0 -21.81(-0.94%)
Mar 13, 2017 2316 2328 2299 2311 0 -2.42(-0.10%)
Mar 10, 2017 2292 2325 2281 2313 0 +33.34(+1.46%)
Mar 09, 2017 2287 2299 2266 2280 0 -1.65(-0.07%)
Mar 08, 2017 2290 2311 2274 2281 0 -5.23(-0.23%)
Mar 07, 2017 2289 2307 2279 2287 0 -5.50(-0.24%)
Mar 06, 2017 2286 2304 2265 2292 0 -32.20(-1.39%)
Mar 03, 2017 2307 2330 2289 2324 0 +16.70(+0.72%)
Mar 02, 2017 2328 2340 2300 2308 0 -20.44(-0.88%)
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.