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 (%)
Dec 31, 2014 2166 2166 2166 2166 0 -18.80(-0.86%)
Dec 30, 2014 2181 2203 2159 2185 0 +1.39(+0.06%)
Dec 29, 2014 2175 2193 2153 2184 0 +7.28(+0.33%)
Dec 26, 2014 2180 2197 2170 2177 0 +1.69(+0.08%)
Dec 24, 2014 2175 2175 2175 2175 0 -17.64(-0.80%)
Dec 23, 2014 2196 2218 2175 2193 0 +5.97(+0.27%)
Dec 22, 2014 2162 2204 2151 2187 0 +31.72(+1.47%)
Dec 19, 2014 2166 2197 2126 2155 0 -7.39(-0.34%)
Dec 18, 2014 2155 2179 2089 2162 0 +24.88(+1.16%)
Dec 17, 2014 2120 2155 2094 2137 0 +24.22(+1.15%)
Dec 16, 2014 2113 2168 2108 2113 0 -16.97(-0.80%)
Dec 15, 2014 2140 2159 2102 2130 0 -2.12(-0.10%)
Dec 12, 2014 2161 2196 2129 2132 0 -43.08(-1.98%)
Dec 11, 2014 2143 2198 2139 2175 0 +37.59(+1.76%)
Dec 10, 2014 2167 2184 2127 2138 0 -35.63(-1.64%)
Dec 09, 2014 2173 2197 2139 2173 0 -11.57(-0.53%)
Dec 08, 2014 2187 2239 2169 2185 0 -3.94(-0.18%)
Dec 05, 2014 2172 2208 2159 2189 0 +22.32(+1.03%)
Dec 04, 2014 2183 2198 2151 2167 0 -16.81(-0.77%)
Dec 03, 2014 2153 2191 2128 2183 0 +29.33(+1.36%)
Dec 02, 2014 2140 2173 2118 2154 0 +4.88(+0.23%)
Dec 01, 2014 2180 2199 2137 2149 0 -37.87(-1.73%)
Nov 28, 2014 2193 2218 2177 2187 0 -2.31(-0.11%)
Nov 26, 2014 2189 2189 2189 2189 0 +31.92(+1.48%)
Nov 25, 2014 2181 2199 2142 2157 0 -36.81(-1.68%)
Nov 24, 2014 2212 2221 2180 2194 0 -14.16(-0.64%)
Nov 21, 2014 2247 2252 2197 2208 0 -12.74(-0.57%)
Nov 20, 2014 2230 2245 2210 2221 0 -19.18(-0.86%)
Nov 19, 2014 2221 2247 2207 2240 0 +20.29(+0.91%)
Nov 18, 2014 2233 2245 2200 2220 0 -10.49(-0.47%)
Nov 17, 2014 2210 2237 2174 2230 0 +49.21(+2.26%)
Nov 14, 2014 2211 2218 2170 2181 0 -27.34(-1.24%)
Nov 13, 2014 2194 2224 2182 2209 0 +26.71(+1.22%)
Nov 12, 2014 2186 2200 2158 2182 0 -10.35(-0.47%)
Nov 11, 2014 2200 2224 2181 2192 0 -6.31(-0.29%)
Nov 10, 2014 2209 2223 2165 2199 0 -2.50(-0.11%)
Nov 07, 2014 2198 2221 2166 2201 0 -2.44(-0.11%)
Nov 06, 2014 2179 2214 2159 2203 0 +15.68(+0.72%)
Nov 05, 2014 2192 2212 2175 2188 0 +14.52(+0.67%)
Nov 04, 2014 2151 2187 2144 2173 0 +18.92(+0.88%)
Nov 03, 2014 2148 2168 2123 2154 0 +4.44(+0.21%)
Oct 31, 2014 2134 2156 2118 2150 0 +39.60(+1.88%)
Oct 30, 2014 2095 2131 2058 2110 0 +11.74(+0.56%)
Oct 28, 2014 2073 2104 2063 2099 0 +38.07(+1.85%)
Oct 27, 2014 2061 2064 2053 2061 0 -4.39(-0.21%)
Oct 24, 2014 2064 2081 2048 2065 0 -1.78(-0.09%)
Oct 23, 2014 2065 2090 2048 2067 0 -11.92(-0.57%)
Oct 21, 2014 2051 2087 2043 2079 0 +36.10(+1.77%)
Oct 20, 2014 2002 2046 1996 2043 0 +40.10(+2.00%)
Oct 17, 2014 2002 2002 1992 2002 0 +11.10(+0.56%)
Oct 16, 2014 2010 2037 1970 1991 0 -53.19(-2.60%)
Oct 15, 2014 2047 2072 1985 2044 0 -30.52(-1.47%)
Oct 14, 2014 2053 2088 2031 2075 0 +30.06(+1.47%)
Oct 13, 2014 2041 2064 2038 2045 0 -18.43(-0.89%)
Oct 10, 2014 2075 2100 2061 2063 0 -14.10(-0.68%)
Oct 09, 2014 2095 2122 2070 2077 0 -19.02(-0.91%)
Oct 08, 2014 2062 2103 2053 2097 0 +33.40(+1.62%)
Oct 07, 2014 2078 2093 2060 2063 0 -23.41(-1.12%)
Oct 06, 2014 2104 2110 2073 2087 0 -9.98(-0.48%)
Oct 03, 2014 2083 2109 2074 2096 0 +24.34(+1.17%)
Oct 02, 2014 2047 2093 2043 2072 0 +24.03(+1.17%)
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.