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 (%)
Aug 31, 2016 2492 2514 2480 2506 0 +13.57(+0.54%)
Aug 30, 2016 2510 2512 2480 2492 0 -20.72(-0.82%)
Aug 29, 2016 2489 2520 2480 2513 0 +26.30(+1.06%)
Aug 26, 2016 2516 2524 2481 2486 0 -22.22(-0.89%)
Aug 25, 2016 2498 2530 2485 2509 0 +11.96(+0.48%)
Aug 24, 2016 2512 2518 2483 2497 0 -11.96(-0.48%)
Aug 23, 2016 2522 2530 2494 2509 0 -11.72(-0.47%)
Aug 22, 2016 2493 2531 2482 2520 0 +37.86(+1.53%)
Aug 19, 2016 2463 2490 2448 2482 0 +19.75(+0.80%)
Aug 18, 2016 2458 2488 2438 2463 0 +23.80(+0.98%)
Aug 17, 2016 2431 2448 2414 2439 0 +5.16(+0.21%)
Aug 16, 2016 2457 2463 2427 2434 0 -29.67(-1.20%)
Aug 15, 2016 2455 2476 2440 2463 0 +0.21(+0.01%)
Aug 12, 2016 2446 2476 2437 2463 0 +18.86(+0.77%)
Aug 11, 2016 2450 2465 2426 2444 0 +0.53(+0.02%)
Aug 10, 2016 2436 2458 2425 2444 0 +5.27(+0.22%)
Aug 09, 2016 2424 2462 2414 2439 0 +14.10(+0.58%)
Aug 08, 2016 2426 2451 2379 2424 0 +19.64(+0.82%)
Aug 05, 2016 2398 2413 2376 2405 0 +12.02(+0.50%)
Aug 04, 2016 2394 2411 2376 2393 0 +6.46(+0.27%)
Aug 03, 2016 2397 2413 2361 2386 0 -10.10(-0.42%)
Aug 02, 2016 2422 2439 2391 2396 0 -30.39(-1.25%)
Aug 01, 2016 2414 2433 2399 2427 0 +17.19(+0.71%)
Jul 29, 2016 2386 2421 2379 2410 0 +25.61(+1.07%)
Jul 28, 2016 2370 2398 2351 2384 0 +16.79(+0.71%)
Jul 27, 2016 2384 2395 2358 2367 0 -18.54(-0.78%)
Jul 26, 2016 2400 2413 2376 2386 0 -9.09(-0.38%)
Jul 25, 2016 2377 2410 2367 2395 0 +7.48(+0.31%)
Jul 22, 2016 2364 2397 2359 2387 0 +24.21(+1.02%)
Jul 21, 2016 2354 2367 2343 2363 0 +8.62(+0.37%)
Jul 20, 2016 2367 2374 2341 2355 0 -9.99(-0.42%)
Jul 19, 2016 2337 2369 2328 2365 0 +26.47(+1.13%)
Jul 18, 2016 2323 2360 2316 2338 0 +13.78(+0.59%)
Jul 15, 2016 2337 2346 2318 2324 0 -13.79(-0.59%)
Jul 14, 2016 2317 2348 2306 2338 0 +15.67(+0.67%)
Jul 13, 2016 2305 2331 2280 2322 0 +8.57(+0.37%)
Jul 12, 2016 2308 2327 2296 2314 0 +7.13(+0.31%)
Jul 11, 2016 2313 2333 2294 2307 0 -10.12(-0.44%)
Jul 08, 2016 2317 2320 2279 2317 0 +38.54(+1.69%)
Jul 07, 2016 2289 2298 2265 2278 0 +1.02(+0.04%)
Jul 06, 2016 2277 2277 2277 2277 0 +16.71(+0.74%)
Jul 05, 2016 2241 2278 2231 2261 0 +8.77(+0.39%)
Jul 01, 2016 2252 2252 2252 2252 0 -11.86(-0.52%)
Jun 30, 2016 2186 2269 2182 2264 0 +78.15(+3.58%)
Jun 29, 2016 2189 2202 2154 2185 0 +10.07(+0.46%)
Jun 28, 2016 2197 2217 2145 2175 0 -24.68(-1.12%)
Jun 27, 2016 2158 2212 2145 2200 0 +29.89(+1.38%)
Jun 24, 2016 2115 2209 2107 2170 0 +3.73(+0.17%)
Jun 23, 2016 2164 2175 2146 2166 0 +16.76(+0.78%)
Jun 22, 2016 2155 2168 2135 2150 0 +0.44(+0.02%)
Jun 21, 2016 2135 2164 2128 2149 0 +18.06(+0.85%)
Jun 20, 2016 2141 2159 2126 2131 0 +5.27(+0.25%)
Jun 17, 2016 2129 2137 2104 2126 0 -2.37(-0.11%)
Jun 16, 2016 2095 2135 2088 2128 0 +31.00(+1.48%)
Jun 15, 2016 2109 2121 2089 2097 0 -3.62(-0.17%)
Jun 14, 2016 2099 2121 2087 2101 0 -0.30(-0.01%)
Jun 13, 2016 2115 2131 2089 2101 0 -22.08(-1.04%)
Jun 10, 2016 2136 2150 2111 2123 0 -25.89(-1.20%)
Jun 09, 2016 2116 2160 2105 2149 0 +31.44(+1.48%)
Jun 08, 2016 2131 2146 2096 2118 0 -14.78(-0.69%)
Jun 07, 2016 2123 2156 2113 2133 0 +15.50(+0.73%)
Jun 06, 2016 2144 2166 2108 2117 0 -55.63(-2.56%)
Jun 03, 2016 2170 2191 2139 2173 0 +11.06(+0.51%)
Jun 02, 2016 2203 2212 2150 2162 0 -40.17(-1.82%)
Jun 01, 2016 2203 2230 2184 2202 0 +6.56(+0.30%)
May 31, 2016 2225 2241 2184 2195 0 -32.82(-1.47%)
May 27, 2016 2228 2228 2228 2228 0 -2.72(-0.12%)
May 26, 2016 2224 2245 2205 2231 0 +12.66(+0.57%)
May 25, 2016 2225 2237 2200 2218 0 -9.03(-0.41%)
May 24, 2016 2218 2242 2202 2227 0 +12.56(+0.57%)
May 23, 2016 2208 2234 2193 2215 0 +10.88(+0.49%)
May 20, 2016 2213 2231 2181 2204 0 -1.95(-0.09%)
May 19, 2016 2214 2230 2185 2206 0 -20.66(-0.93%)
May 18, 2016 2283 2295 2200 2226 0 -65.11(-2.84%)
May 17, 2016 2355 2371 2278 2291 0 -71.98(-3.05%)
May 16, 2016 2367 2386 2351 2363 0 -0.18(-0.01%)
May 13, 2016 2369 2400 2352 2364 0 -7.37(-0.31%)
May 12, 2016 2366 2388 2343 2371 0 +5.78(+0.24%)
May 11, 2016 2377 2398 2355 2365 0 -16.09(-0.68%)
May 10, 2016 2364 2386 2332 2381 0 +28.74(+1.22%)
May 09, 2016 2360 2404 2320 2352 0 +33.33(+1.44%)
May 06, 2016 2285 2323 2273 2319 0 +28.17(+1.23%)
May 05, 2016 2310 2327 2285 2291 0 -13.69(-0.59%)
May 04, 2016 2291 2322 2279 2305 0 +6.06(+0.26%)
May 03, 2016 2321 2335 2288 2299 0 -28.72(-1.23%)
May 02, 2016 2306 2345 2298 2327 0 +27.23(+1.18%)
Apr 29, 2016 2296 2315 2278 2300 0 -1.18(-0.05%)
Apr 28, 2016 2286 2331 2278 2301 0 +4.97(+0.22%)
Apr 27, 2016 2276 2321 2269 2296 0 +21.03(+0.92%)
Apr 26, 2016 2264 2289 2254 2275 0 +22.08(+0.98%)
Apr 25, 2016 2238 2276 2224 2253 0 +17.89(+0.80%)
Apr 22, 2016 2239 2254 2219 2235 0 +3.57(+0.16%)
Apr 21, 2016 2267 2276 2216 2232 0 -40.73(-1.79%)
Apr 20, 2016 2308 2330 2263 2272 0 -42.18(-1.82%)
Apr 19, 2016 2332 2339 2299 2315 0 -3.32(-0.14%)
Apr 18, 2016 2303 2330 2293 2318 0 +5.81(+0.25%)
Apr 15, 2016 2292 2327 2276 2312 0 +14.69(+0.64%)
Apr 14, 2016 2327 2336 2284 2297 0 -30.90(-1.33%)
Apr 13, 2016 2383 2393 2308 2328 0 -53.35(-2.24%)
Apr 12, 2016 2370 2403 2348 2382 0 +14.19(+0.60%)
Apr 11, 2016 2395 2414 2361 2368 0 -25.59(-1.07%)
Apr 08, 2016 2396 2406 2368 2393 0 -1.06(-0.04%)
Apr 07, 2016 2408 2423 2382 2394 0 -24.45(-1.01%)
Apr 06, 2016 2389 2420 2378 2419 0 +27.25(+1.14%)
Apr 05, 2016 2402 2414 2374 2391 0 -30.71(-1.27%)
Apr 04, 2016 2435 2444 2398 2422 0 -10.46(-0.43%)
Apr 01, 2016 2384 2439 2374 2433 0 +42.95(+1.80%)
Mar 31, 2016 2415 2426 2374 2390 0 -28.16(-1.16%)
Mar 30, 2016 2433 2444 2381 2418 0 -4.42(-0.18%)
Mar 29, 2016 2393 2434 2381 2422 0 +31.41(+1.31%)
Mar 28, 2016 2369 2401 2366 2391 0 +22.53(+0.95%)
Mar 24, 2016 2368 2368 2368 2368 0 -20.18(-0.84%)
Mar 23, 2016 2383 2408 2361 2388 0 +1.75(+0.07%)
Mar 22, 2016 2388 2407 2369 2387 0 -3.88(-0.16%)
Mar 21, 2016 2386 2403 2370 2391 0 -4.78(-0.20%)
Mar 18, 2016 2410 2423 2377 2395 0 -10.33(-0.43%)
Mar 17, 2016 2396 2426 2380 2406 0 +13.52(+0.57%)
Mar 16, 2016 2371 2407 2346 2392 0 +19.57(+0.82%)
Mar 15, 2016 2378 2401 2362 2373 0 -21.35(-0.89%)
Mar 14, 2016 2399 2415 2377 2394 0 -15.10(-0.63%)
Mar 11, 2016 2393 2420 2368 2409 0 +36.91(+1.56%)
Mar 10, 2016 2386 2404 2351 2372 0 -10.86(-0.46%)
Mar 09, 2016 2372 2405 2358 2383 0 +17.51(+0.74%)
Mar 08, 2016 2373 2397 2350 2365 0 -17.70(-0.74%)
Mar 07, 2016 2368 2396 2347 2383 0 +5.94(+0.25%)
Mar 04, 2016 2379 2393 2349 2377 0 -14.78(-0.62%)
Mar 03, 2016 2372 2404 2359 2392 0 +19.70(+0.83%)
Mar 02, 2016 2352 2377 2334 2372 0 +12.11(+0.51%)
Mar 01, 2016 2345 2377 2335 2360 0 +26.29(+1.13%)
Feb 29, 2016 2334 2371 2321 2334 0 -5.59(-0.24%)
Feb 26, 2016 2372 2385 2328 2340 0 -38.85(-1.63%)
Feb 25, 2016 2352 2391 2332 2378 0 +26.01(+1.11%)
Feb 24, 2016 2322 2361 2307 2352 0 +22.15(+0.95%)
Feb 23, 2016 2312 2349 2299 2330 0 +15.47(+0.67%)
Feb 22, 2016 2296 2329 2285 2315 0 +23.00(+1.00%)
Feb 19, 2016 2292 2328 2259 2292 0 -5.62(-0.24%)
Feb 18, 2016 2313 2336 2274 2297 0 -20.21(-0.87%)
Feb 17, 2016 2303 2344 2276 2318 0 +32.48(+1.42%)
Feb 16, 2016 2256 2318 2241 2285 0 +81.79(+3.71%)
Feb 12, 2016 2203 2203 2203 2203 0 +14.72(+0.67%)
Feb 11, 2016 2203 2224 2160 2189 0 -37.38(-1.68%)
Feb 10, 2016 2214 2248 2195 2226 0 -628.00(-22.00%)
Feb 09, 2016 2801 2870 2789 2854 0 +33.39(+1.18%)
Feb 08, 2016 2722 2837 2717 2821 0 +89.10(+3.26%)
Feb 05, 2016 2728 2801 2692 2731 0 +73.01(+2.75%)
Feb 04, 2016 2710 2729 2646 2658 0 -51.38(-1.90%)
Feb 03, 2016 2759 2776 2671 2710 0 -17.30(-0.63%)
Feb 02, 2016 2726 2769 2688 2727 0 -6.11(-0.22%)
Feb 01, 2016 2688 2754 2676 2733 0 +37.75(+1.40%)
Jan 29, 2016 2631 2703 2623 2695 0 +77.07(+2.94%)
Jan 28, 2016 2590 2646 2570 2618 0 +42.80(+1.66%)
Jan 27, 2016 2592 2623 2564 2576 0 -21.24(-0.82%)
Jan 26, 2016 2558 2619 2550 2597 0 +41.17(+1.61%)
Jan 25, 2016 2573 2600 2545 2556 0 -20.23(-0.79%)
Jan 22, 2016 2577 2598 2543 2576 0 +27.44(+1.08%)
Jan 21, 2016 2555 2593 2507 2548 0 +0.14(+0.01%)
Jan 20, 2016 2518 2579 2472 2548 0 -6.24(-0.24%)
Jan 19, 2016 2588 2617 2525 2555 0 -13.11(-0.51%)
Jan 15, 2016 2568 2568 2568 2568 0 -85.48(-3.22%)
Jan 14, 2016 2647 2672 2619 2653 0 +6.23(+0.24%)
Jan 13, 2016 2681 2702 2633 2647 0 -31.84(-1.19%)
Jan 12, 2016 2652 2691 2632 2679 0 +40.77(+1.55%)
Jan 11, 2016 2643 2660 2605 2638 0 +16.07(+0.61%)
Jan 08, 2016 2656 2681 2615 2622 0 -11.24(-0.43%)
Jan 07, 2016 2630 2662 2601 2633 0 -29.77(-1.12%)
Jan 06, 2016 2648 2711 2616 2663 0 -14.23(-0.53%)
Jan 05, 2016 2658 2687 2623 2677 0 +16.54(+0.62%)
Jan 04, 2016 2663 2677 2633 2661 0 -35.64(-1.32%)
Dec 31, 2015 2696 2696 2696 2696 0 -20.41(-0.75%)
Dec 30, 2015 2725 2742 2701 2717 0 -23.57(-0.86%)
Dec 29, 2015 2732 2750 2717 2740 0 +16.34(+0.60%)
Dec 28, 2015 2718 2736 2700 2724 0 -5.44(-0.20%)
Dec 24, 2015 2729 2729 2729 2729 0 -2.62(-0.10%)
Dec 23, 2015 2741 2756 2700 2732 0 -4.01(-0.15%)
Dec 22, 2015 2711 2739 2683 2736 0 +31.02(+1.15%)
Dec 21, 2015 2696 2721 2675 2705 0 +23.42(+0.87%)
Dec 18, 2015 2679 2706 2657 2682 0 -14.01(-0.52%)
Dec 17, 2015 2721 2739 2670 2696 0 -22.81(-0.84%)
Dec 16, 2015 2702 2740 2681 2718 0 +29.56(+1.10%)
Dec 15, 2015 2678 2705 2657 2689 0 +26.85(+1.01%)
Dec 14, 2015 2641 2683 2619 2662 0 +3.64(+0.14%)
Dec 11, 2015 2650 2692 2632 2658 0 -16.46(-0.62%)
Dec 10, 2015 2683 2710 2658 2675 0 -4.81(-0.18%)
Dec 09, 2015 2682 2711 2649 2680 0 -3.33(-0.12%)
Dec 08, 2015 2640 2701 2611 2683 0 +18.92(+0.71%)
Dec 07, 2015 2667 2687 2635 2664 0 -13.64(-0.51%)
Dec 04, 2015 2649 2692 2631 2678 0 +40.42(+1.53%)
Dec 03, 2015 2625 2674 2611 2637 0 +21.68(+0.83%)
Dec 02, 2015 2625 2647 2610 2616 0 -9.56(-0.36%)
Dec 01, 2015 2631 2661 2608 2625 0 +6.99(+0.27%)
Nov 30, 2015 2652 2657 2593 2618 0 -20.68(-0.78%)
Nov 27, 2015 2597 2646 2584 2639 0 +45.33(+1.75%)
Nov 25, 2015 2593 2593 2593 2593 0 +51.23(+2.02%)
Nov 24, 2015 2507 2564 2487 2542 0 +54.73(+2.20%)
Nov 23, 2015 2488 2495 2487 2488 0 +103.65(+4.35%)
Nov 20, 2015 2393 2409 2367 2384 0 -19.48(-0.81%)
Nov 19, 2015 2420 2433 2382 2403 0 -11.01(-0.46%)
Nov 18, 2015 2393 2426 2373 2414 0 +29.27(+1.23%)
Nov 17, 2015 2382 2405 2357 2385 0 +2.37(+0.10%)
Nov 16, 2015 2329 2385 2322 2383 0 +48.39(+2.07%)
Nov 13, 2015 2339 2363 2319 2334 0 -7.39(-0.32%)
Nov 12, 2015 2369 2385 2329 2342 0 -41.38(-1.74%)
Nov 11, 2015 2406 2415 2368 2383 0 -19.24(-0.80%)
Nov 10, 2015 2389 2412 2357 2402 0 +8.89(+0.37%)
Nov 09, 2015 2405 2415 2374 2393 0 -24.33(-1.01%)
Nov 06, 2015 2433 2447 2389 2418 0 -26.05(-1.07%)
Nov 05, 2015 2430 2453 2414 2444 0 +16.25(+0.67%)
Nov 04, 2015 2447 2474 2408 2428 0 -12.06(-0.49%)
Nov 03, 2015 2417 2447 2395 2440 0 +16.78(+0.69%)
Nov 02, 2015 2426 2442 2388 2423 0 +3.55(+0.15%)
Oct 30, 2015 2410 2444 2398 2419 0 +5.41(+0.22%)
Oct 29, 2015 2429 2450 2393 2414 0 -25.46(-1.04%)
Oct 28, 2015 2417 2452 2396 2439 0 +25.50(+1.06%)
Oct 27, 2015 2422 2438 2380 2414 0 -23.54(-0.97%)
Oct 26, 2015 2467 2481 2412 2437 0 -48.99(-1.97%)
Oct 23, 2015 2491 2508 2462 2486 0 +4.01(+0.16%)
Oct 22, 2015 2432 2494 2422 2482 0 +59.32(+2.45%)
Oct 21, 2015 2413 2441 2400 2423 0 +13.66(+0.57%)
Oct 20, 2015 2418 2430 2393 2409 0 -13.01(-0.54%)
Oct 19, 2015 2404 2436 2388 2422 0 +18.79(+0.78%)
Oct 16, 2015 2366 2412 2351 2404 0 +46.35(+1.97%)
Oct 15, 2015 2357 2380 2323 2357 0 +6.68(+0.28%)
Oct 14, 2015 2403 2411 2335 2351 0 -48.37(-2.02%)
Oct 13, 2015 2433 2447 2389 2399 0 -48.41(-1.98%)
Oct 12, 2015 2418 2456 2411 2447 0 +30.97(+1.28%)
Oct 09, 2015 2405 2434 2391 2416 0 +17.90(+0.75%)
Oct 08, 2015 2351 2407 2336 2398 0 +48.33(+2.06%)
Oct 07, 2015 2357 2373 2326 2350 0 +0.72(+0.03%)
Oct 06, 2015 2385 2394 2339 2349 0 -34.39(-1.44%)
Oct 05, 2015 2362 2393 2352 2384 0 +37.44(+1.60%)
Oct 02, 2015 2300 2350 2285 2346 0 +30.82(+1.33%)
Oct 01, 2015 2318 2334 2284 2316 0 +0.35(+0.02%)
Sep 30, 2015 2285 2328 2272 2315 0 +53.09(+2.35%)
Sep 29, 2015 2267 2278 2235 2262 0 +1.37(+0.06%)
Sep 28, 2015 2299 2309 2250 2261 0 -45.65(-1.98%)
Sep 25, 2015 2310 2343 2284 2306 0 +8.61(+0.37%)
Sep 24, 2015 2252 2302 2239 2298 0 +34.74(+1.54%)
Sep 23, 2015 2259 2273 2242 2263 0 +9.32(+0.41%)
Sep 22, 2015 2263 2278 2228 2254 0 -32.84(-1.44%)
Sep 21, 2015 2301 2312 2276 2287 0 -6.66(-0.29%)
Sep 18, 2015 2298 2328 2276 2293 0 -28.06(-1.21%)
Sep 17, 2015 2318 2347 2302 2321 0 -8.13(-0.35%)
Sep 16, 2015 2320 2341 2302 2329 0 +16.64(+0.72%)
Sep 15, 2015 2297 2319 2274 2313 0 +20.74(+0.90%)
Sep 14, 2015 2305 2311 2278 2292 0 -18.38(-0.80%)
Sep 11, 2015 2265 2317 2252 2310 0 +35.76(+1.57%)
Sep 10, 2015 2260 2290 2241 2275 0 +11.95(+0.53%)
Sep 09, 2015 2316 2320 2257 2263 0 -25.57(-1.12%)
Sep 08, 2015 2275 2294 2257 2288 0 +40.60(+1.81%)
Sep 04, 2015 2248 2248 2248 2248 0 -27.35(-1.20%)
Sep 03, 2015 2260 2299 2248 2275 0 +17.63(+0.78%)
Sep 02, 2015 2245 2260 2222 2257 0 +38.77(+1.75%)
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.