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 (%)
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%)
Mar 01, 2017 2298 2335 2291 2328 0 +37.55(+1.64%)
Feb 28, 2017 2279 2314 2263 2290 0 +9.11(+0.40%)
Feb 27, 2017 2290 2303 2268 2281 0 -13.65(-0.59%)
Feb 24, 2017 2289 2318 2265 2295 0 -12.69(-0.55%)
Feb 23, 2017 2306 2331 2268 2308 0 -35.69(-1.52%)
Feb 22, 2017 2348 2371 2322 2343 0 -6.19(-0.26%)
Feb 21, 2017 2375 2397 2327 2350 0 -16.94(-0.72%)
Feb 17, 2017 2366 2366 2366 2366 0 +3.97(+0.17%)
Feb 16, 2017 2386 2393 2336 2362 0 -26.34(-1.10%)
Feb 15, 2017 2368 2393 2356 2389 0 +19.54(+0.82%)
Feb 14, 2017 2367 2384 2349 2369 0 -6.81(-0.29%)
Feb 13, 2017 2365 2383 2351 2376 0 +17.54(+0.74%)
Feb 10, 2017 2361 2376 2340 2359 0 +0.95(+0.04%)
Feb 09, 2017 2333 2372 2323 2358 0 +27.16(+1.17%)
Feb 08, 2017 2329 2348 2311 2330 0 +1.16(+0.05%)
Feb 07, 2017 2320 2375 2296 2329 0 +21.64(+0.94%)
Feb 06, 2017 2390 2396 2285 2308 0 -55.13(-2.33%)
Feb 03, 2017 2355 2386 2332 2363 0 +20.63(+0.88%)
Feb 02, 2017 2338 2368 2308 2342 0 +15.17(+0.65%)
Feb 01, 2017 2304 2351 2281 2327 0 +22.07(+0.96%)
Jan 31, 2017 2298 2312 2275 2305 0 +7.86(+0.34%)
Jan 30, 2017 2304 2314 2273 2297 0 -11.31(-0.49%)
Jan 27, 2017 2283 2320 2272 2308 0 +26.90(+1.18%)
Jan 26, 2017 2305 2314 2273 2281 0 -22.77(-0.99%)
Jan 25, 2017 2323 2336 2290 2304 0 -10.16(-0.44%)
Jan 24, 2017 2287 2321 2273 2314 0 +32.78(+1.44%)
Jan 23, 2017 2289 2302 2264 2282 0 -7.42(-0.32%)
Jan 20, 2017 2291 2315 2267 2289 0 +5.71(+0.25%)
Jan 19, 2017 2290 2305 2266 2283 0 -9.35(-0.41%)
Jan 18, 2017 2292 2307 2274 2293 0 +2.24(+0.10%)
Jan 17, 2017 2281 2306 2265 2290 0 +5.43(+0.24%)
Jan 13, 2017 2285 2285 2285 2285 0 +9.55(+0.42%)
Jan 12, 2017 2278 2297 2253 2275 0 -2.77(-0.12%)
Jan 11, 2017 2272 2292 2259 2278 0 +11.51(+0.51%)
Jan 10, 2017 2302 2310 2252 2267 0 -34.22(-1.49%)
Jan 09, 2017 2331 2343 2278 2301 0 -35.21(-1.51%)
Jan 06, 2017 2347 2359 2321 2336 0 -10.69(-0.46%)
Jan 05, 2017 2347 2367 2318 2347 0 +3.13(+0.13%)
Jan 04, 2017 2316 2352 2300 2344 0 +40.49(+1.76%)
Jan 03, 2017 2305 2335 2276 2303 0 +23.45(+1.03%)
Dec 30, 2016 2280 2280 2280 2280 0 -18.70(-0.81%)
Dec 29, 2016 2294 2313 2278 2298 0 +15.90(+0.70%)
Dec 28, 2016 2313 2316 2274 2283 0 -32.43(-1.40%)
Dec 27, 2016 2309 2329 2288 2315 0 +7.42(+0.32%)
Dec 23, 2016 2308 2308 2308 2308 0 +24.88(+1.09%)
Dec 22, 2016 2296 2319 2262 2283 0 -9.11(-0.40%)
Dec 21, 2016 2290 2328 2279 2292 0 -4.48(-0.20%)
Dec 20, 2016 2303 2314 2271 2296 0 -3.02(-0.13%)
Dec 19, 2016 2305 2317 2274 2299 0 -6.84(-0.30%)
Dec 16, 2016 2308 2348 2277 2306 0 +12.86(+0.56%)
Dec 15, 2016 2307 2323 2251 2293 0 -6.26(-0.27%)
Dec 14, 2016 2323 2349 2278 2300 0 -17.87(-0.77%)
Dec 13, 2016 2303 2351 2287 2317 0 +12.49(+0.54%)
Dec 12, 2016 2296 2347 2270 2305 0 +8.00(+0.35%)
Dec 09, 2016 2294 2320 2255 2297 0 +4.68(+0.20%)
Dec 08, 2016 2234 2305 2221 2292 0 +59.39(+2.66%)
Dec 07, 2016 2203 2243 2180 2233 0 +33.65(+1.53%)
Dec 06, 2016 2185 2220 2166 2199 0 +13.30(+0.61%)
Dec 05, 2016 2167 2210 2156 2186 0 +22.11(+1.02%)
Dec 02, 2016 2144 2175 2125 2164 0 +25.14(+1.18%)
Dec 01, 2016 2168 2190 2125 2139 0 -29.63(-1.37%)
Nov 30, 2016 2232 2238 2150 2168 0 -51.10(-2.30%)
Nov 29, 2016 2202 2247 2189 2219 0 +19.94(+0.91%)
Nov 28, 2016 2222 2243 2178 2199 0 -28.00(-1.26%)
Nov 25, 2016 2195 2233 2192 2227 0 +36.85(+1.68%)
Nov 23, 2016 2191 2191 2191 2191 0 -15.71(-0.71%)
Nov 22, 2016 2200 2243 2155 2206 0 +34.85(+1.60%)
Nov 21, 2016 2339 2191 2096 2171 0 -171.69(-7.33%)
Nov 18, 2016 2328 2371 2310 2343 0 +10.84(+0.46%)
Nov 17, 2016 2365 2378 2276 2332 0 -40.35(-1.70%)
Nov 16, 2016 2376 2402 2355 2373 0 -5.64(-0.24%)
Nov 15, 2016 2365 2401 2348 2378 0 +20.43(+0.87%)
Nov 14, 2016 2320 2375 2298 2358 0 +49.48(+2.14%)
Nov 11, 2016 2290 2332 2262 2308 0 +12.30(+0.54%)
Nov 10, 2016 2375 2400 2272 2296 0 -86.81(-3.64%)
Nov 09, 2016 2344 2401 2273 2383 0 -8.95(-0.37%)
Nov 08, 2016 2367 2425 2358 2392 0 +24.34(+1.03%)
Nov 07, 2016 2335 2376 2314 2368 0 +57.99(+2.51%)
Nov 04, 2016 2375 2395 2292 2310 0 -59.78(-2.52%)
Nov 03, 2016 2411 2418 2359 2369 0 -39.26(-1.63%)
Nov 02, 2016 2435 2445 2405 2409 0 -25.68(-1.05%)
Nov 01, 2016 2439 2471 2418 2434 0 -6.45(-0.26%)
Oct 31, 2016 2415 2452 2402 2441 0 +30.65(+1.27%)
Oct 28, 2016 2395 2431 2383 2410 0 +17.53(+0.73%)
Oct 27, 2016 2398 2417 2363 2393 0 -4.09(-0.17%)
Oct 26, 2016 2409 2424 2391 2397 0 -15.24(-0.63%)
Oct 25, 2016 2420 2437 2398 2412 0 -17.09(-0.70%)
Oct 24, 2016 2425 2442 2409 2429 0 +14.03(+0.58%)
Oct 21, 2016 2409 2431 2398 2415 0 -5.66(-0.23%)
Oct 20, 2016 2438 2457 2405 2421 0 -21.91(-0.90%)
Oct 19, 2016 2469 2477 2424 2442 0 -16.42(-0.67%)
Oct 18, 2016 2472 2487 2441 2459 0 +5.98(+0.24%)
Oct 17, 2016 2461 2474 2441 2453 0 -1.46(-0.06%)
Oct 14, 2016 2464 2487 2445 2454 0 -4.86(-0.20%)
Oct 13, 2016 2455 2480 2432 2459 0 -6.81(-0.28%)
Oct 12, 2016 2460 2478 2441 2466 0 +10.71(+0.44%)
Oct 11, 2016 2455 2478 2437 2455 0 +4.57(+0.19%)
Oct 10, 2016 2408 2464 2394 2451 0 +73.94(+3.11%)
Oct 07, 2016 2384 2390 2331 2377 0 -121.67(-4.87%)
Oct 06, 2016 2479 2518 2467 2498 0 +14.95(+0.60%)
Oct 05, 2016 2477 2496 2453 2484 0 +10.39(+0.42%)
Oct 04, 2016 2516 2527 2467 2473 0 -8.86(-0.36%)
Sep 26, 2016 2497 2505 2476 2482 0 -20.50(-0.82%)
Sep 23, 2016 2509 2526 2495 2503 0 -14.06(-0.56%)
Sep 22, 2016 2495 2521 2485 2517 0 +30.28(+1.22%)
Sep 21, 2016 2457 2493 2436 2486 0 +40.09(+1.64%)
Sep 20, 2016 2453 2469 2438 2446 0 +6.08(+0.25%)
Sep 19, 2016 2430 2457 2414 2440 0 +23.96(+0.99%)
Sep 16, 2016 2426 2441 2398 2416 0 -4.54(-0.19%)
Sep 15, 2016 2399 2426 2385 2421 0 +20.16(+0.84%)
Sep 14, 2016 2419 2431 2393 2401 0 -13.68(-0.57%)
Sep 13, 2016 2427 2444 2404 2414 0 -22.23(-0.91%)
Sep 12, 2016 2392 2442 2387 2436 0 +44.79(+1.87%)
Sep 09, 2016 2469 2474 2391 2392 0 -92.44(-3.72%)
Sep 08, 2016 2499 2508 2473 2484 0 -23.13(-0.92%)
Sep 07, 2016 2516 2529 2479 2507 0 -17.26(-0.68%)
Sep 06, 2016 2528 2545 2492 2524 0 -0.36(-0.01%)
Sep 02, 2016 2525 2525 2525 2525 0 +22.93(+0.92%)
Sep 01, 2016 2500 2510 2476 2502 0 -3.58(-0.14%)
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%)
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.