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 (%)
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%)
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.