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, 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%)
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.