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 (%)
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%)
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.