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 31, 2020 3009 3022 2941 2959 0 -52.02(-1.73%)
Jan 30, 2020 2988 3025 2972 3011 0 +14.85(+0.50%)
Jan 29, 2020 3007 3022 2957 2996 0 -5.65(-0.19%)
Jan 28, 2020 2987 3020 2975 3002 0 +15.28(+0.51%)
Jan 27, 2020 3009 3038 2975 2986 0 -47.71(-1.57%)
Jan 24, 2020 3076 3081 3001 3034 0 -31.96(-1.04%)
Jan 23, 2020 3045 3085 3018 3066 0 +12.45(+0.41%)
Jan 22, 2020 3073 3108 3043 3053 0 -5.77(-0.19%)
Jan 21, 2020 3084 3115 3029 3059 0 -28.00(-0.91%)
Jan 17, 2020 3088 3116 3059 3087 0 +5.18(+0.17%)
Jan 16, 2020 3059 3105 3033 3082 0 +9.47(+0.31%)
Jan 15, 2020 3094 3119 3061 3073 0 -23.60(-0.76%)
Jan 14, 2020 3135 3145 3079 3096 0 -39.18(-1.25%)
Jan 13, 2020 3099 3155 3090 3135 0 +47.16(+1.53%)
Jan 10, 2020 3054 3107 3039 3088 0 +39.63(+1.30%)
Jan 09, 2020 3053 3067 3018 3049 0 +6.90(+0.23%)
Jan 08, 2020 3034 3060 3022 3042 0 +9.06(+0.30%)
Jan 07, 2020 3038 3066 3019 3033 0 -12.62(-0.41%)
Jan 06, 2020 3047 3064 3030 3045 0 -9.55(-0.31%)
Jan 03, 2020 3048 3083 3032 3055 0 +5.50(+0.18%)
Jan 02, 2020 3089 3111 3035 3049 0 -35.01(-1.14%)
Dec 31, 2019 3068 3093 3055 3084 0 +15.77(+0.51%)
Dec 30, 2019 3081 3098 3058 3069 0 -18.53(-0.60%)
Dec 27, 2019 3095 3107 3070 3087 0 -3.58(-0.12%)
Dec 26, 2019 3091 3113 3080 3091 0 -1.38(-0.04%)
Dec 24, 2019 3099 3110 3079 3092 0 -0.41(-0.01%)
Dec 23, 2019 3084 3112 3052 3092 0 +15.29(+0.50%)
Dec 20, 2019 3066 3099 3042 3077 0 +27.14(+0.89%)
Dec 19, 2019 3035 3087 3028 3050 0 +25.22(+0.83%)
Dec 18, 2019 3059 3068 3010 3025 0 -23.48(-0.77%)
Dec 17, 2019 3055 3079 3033 3048 0 -3.11(-0.10%)
Dec 16, 2019 3040 3072 3016 3051 0 +29.11(+0.96%)
Dec 13, 2019 3026 3061 2997 3022 0 -7.13(-0.24%)
Dec 12, 2019 3038 3068 3015 3029 0 -13.40(-0.44%)
Dec 11, 2019 3039 3063 3016 3043 0 +2.15(+0.07%)
Dec 10, 2019 3053 3067 3020 3041 0 -9.83(-0.32%)
Dec 09, 2019 3055 3076 3034 3050 0 -2.30(-0.08%)
Dec 06, 2019 3077 3109 3043 3053 0 -4.19(-0.14%)
Dec 05, 2019 3034 3063 3020 3057 0 +23.46(+0.77%)
Dec 04, 2019 3028 3068 3016 3034 0 +7.69(+0.25%)
Dec 03, 2019 3023 3047 2982 3026 0 -20.78(-0.68%)
Dec 02, 2019 3028 3071 2998 3047 0 +15.79(+0.52%)
Nov 29, 2019 3042 3064 3018 3031 0 -14.15(-0.46%)
Nov 27, 2019 3014 3057 2992 3045 0 +27.30(+0.90%)
Nov 26, 2019 2973 3038 2938 3018 0 +48.29(+1.63%)
Nov 25, 2019 2925 2978 2907 2969 0 +57.72(+1.98%)
Nov 22, 2019 2964 2977 2904 2912 0 -45.82(-1.55%)
Nov 21, 2019 2987 3006 2946 2957 0 -36.13(-1.21%)
Nov 20, 2019 2989 3012 2971 2994 0 +3.16(+0.11%)
Nov 19, 2019 2979 3006 2961 2990 0 +8.97(+0.30%)
Nov 18, 2019 2978 3007 2955 2981 0 -2.54(-0.09%)
Nov 15, 2019 2979 3005 2958 2984 0 +5.74(+0.19%)
Nov 14, 2019 3015 3045 2961 2978 0 +28.51(+0.97%)
Nov 13, 2019 2951 2980 2929 2950 0 +6.02(+0.20%)
Nov 12, 2019 2865 2955 2851 2944 0 +87.57(+3.07%)
Nov 11, 2019 2860 2874 2834 2856 0 -12.35(-0.43%)
Nov 08, 2019 2876 2888 2841 2869 0 -3.37(-0.12%)
Nov 07, 2019 2885 2919 2858 2872 0 -8.00(-0.28%)
Nov 06, 2019 2854 2897 2843 2880 0 +35.30(+1.24%)
Nov 05, 2019 2860 2878 2835 2845 0 -9.59(-0.34%)
Nov 04, 2019 2876 2896 2828 2854 0 -20.08(-0.70%)
Nov 01, 2019 2853 2894 2832 2874 0 +29.30(+1.03%)
Oct 31, 2019 2842 2867 2818 2845 0 +7.04(+0.25%)
Oct 30, 2019 2839 2852 2814 2838 0 -4.00(-0.14%)
Oct 29, 2019 2830 2866 2818 2842 0 +9.22(+0.33%)
Oct 28, 2019 2803 2847 2776 2833 0 +82.77(+3.01%)
Oct 25, 2019 2750 2766 2727 2750 0 +3.38(+0.12%)
Oct 24, 2019 2745 2759 2723 2747 0 +3.16(+0.12%)
Oct 23, 2019 2763 2778 2729 2743 0 -14.71(-0.53%)
Oct 22, 2019 2794 2802 2750 2758 0 -30.93(-1.11%)
Oct 21, 2019 2813 2826 2779 2789 0 -33.21(-1.18%)
Oct 18, 2019 2812 2837 2794 2822 0 +9.42(+0.33%)
Oct 17, 2019 2815 2834 2761 2813 0 -3.97(-0.14%)
Oct 16, 2019 2863 2873 2807 2817 0 -42.26(-1.48%)
Oct 15, 2019 2856 2888 2836 2859 0 +2.59(+0.09%)
Oct 14, 2019 2862 2877 2838 2856 0 -0.07(-0.00%)
Oct 11, 2019 2836 2882 2819 2857 0 +22.54(+0.80%)
Oct 10, 2019 2852 2881 2816 2834 0 -18.88(-0.66%)
Oct 09, 2019 2844 2882 2828 2853 0 +22.85(+0.81%)
Oct 08, 2019 2861 2873 2812 2830 0 -36.95(-1.29%)
Oct 07, 2019 2879 2899 2859 2867 0 -20.70(-0.72%)
Oct 04, 2019 2867 2903 2835 2888 0 +26.15(+0.91%)
Oct 03, 2019 2879 2892 2844 2862 0 -4.12(-0.14%)
Oct 02, 2019 2906 2930 2852 2866 0 -47.26(-1.62%)
Oct 01, 2019 2960 2977 2903 2913 0 -51.70(-1.74%)
Sep 30, 2019 2941 2974 2931 2965 0 +21.37(+0.73%)
Sep 27, 2019 2969 2977 2925 2943 0 -18.30(-0.62%)
Sep 26, 2019 2956 2977 2936 2962 0 +15.99(+0.54%)
Sep 25, 2019 2940 2974 2924 2946 0 +11.07(+0.38%)
Sep 24, 2019 2936 2954 2912 2934 0 +13.11(+0.45%)
Sep 23, 2019 2947 2971 2911 2921 0 -25.57(-0.87%)
Sep 20, 2019 2975 2986 2926 2947 0 -19.68(-0.66%)
Sep 19, 2019 2982 2998 2953 2967 0 -8.11(-0.27%)
Sep 18, 2019 3005 3023 2949 2975 0 -21.10(-0.70%)
Sep 17, 2019 2971 3017 2952 2996 0 +44.41(+1.50%)
Sep 16, 2019 2931 2969 2902 2951 0 +7.40(+0.25%)
Sep 13, 2019 2945 3003 2912 2944 0 +1.54(+0.05%)
Sep 12, 2019 2947 2974 2915 2942 0 +2.69(+0.09%)
Sep 11, 2019 2900 2945 2876 2940 0 +36.09(+1.24%)
Sep 10, 2019 2894 2927 2834 2904 0 -7.64(-0.26%)
Sep 09, 2019 2950 2967 2884 2911 0 -28.18(-0.96%)
Sep 06, 2019 2926 2958 2905 2940 0 +17.60(+0.60%)
Sep 05, 2019 2933 2971 2892 2922 0 -7.19(-0.25%)
Sep 04, 2019 3000 3026 2911 2929 0 -93.70(-3.10%)
Sep 03, 2019 2999 3032 2973 3023 0 +17.80(+0.59%)
Aug 30, 2019 2991 3039 2976 3005 0 +27.42(+0.92%)
Aug 29, 2019 2944 2992 2920 2978 0 +36.65(+1.25%)
Aug 28, 2019 2942 2959 2910 2941 0 +5.12(+0.17%)
Aug 27, 2019 2962 2975 2912 2936 0 -29.60(-1.00%)
Aug 26, 2019 2942 2970 2914 2965 0 +42.46(+1.45%)
Aug 23, 2019 2958 2971 2896 2923 0 -55.42(-1.86%)
Aug 22, 2019 2939 2990 2903 2978 0 +74.43(+2.56%)
Aug 21, 2019 2894 2919 2864 2904 0 +27.41(+0.95%)
Aug 20, 2019 2863 2908 2845 2877 0 +5.00(+0.17%)
Aug 19, 2019 2894 2909 2852 2872 0 -2.56(-0.09%)
Aug 16, 2019 2879 2890 2855 2874 0 +5.18(+0.18%)
Aug 15, 2019 2836 2889 2820 2869 0 +47.91(+1.70%)
Aug 14, 2019 2870 2884 2814 2821 0 -68.96(-2.39%)
Aug 13, 2019 2894 2944 2875 2890 0 -1.63(-0.06%)
Aug 12, 2019 2860 2902 2842 2892 0 +10.33(+0.36%)
Aug 09, 2019 2891 2915 2867 2881 0 -10.31(-0.36%)
Aug 08, 2019 2828 2905 2818 2892 0 +62.52(+2.21%)
Aug 07, 2019 2784 2841 2749 2829 0 +32.23(+1.15%)
Aug 06, 2019 2792 2820 2731 2797 0 +20.80(+0.75%)
Aug 05, 2019 2784 2866 2737 2776 0 +31.17(+1.14%)
Aug 02, 2019 2768 2806 2725 2745 0 -25.96(-0.94%)
Aug 01, 2019 2776 2838 2751 2771 0 -5.93(-0.21%)
Jul 31, 2019 2808 2834 2747 2777 0 -39.56(-1.40%)
Jul 30, 2019 2812 2842 2793 2816 0 +6.76(+0.24%)
Jul 29, 2019 2803 2826 2791 2810 0 +6.38(+0.23%)
Jul 26, 2019 2809 2827 2780 2803 0 +1.46(+0.05%)
Jul 25, 2019 2780 2827 2764 2802 0 +20.94(+0.75%)
Jul 24, 2019 2798 2816 2761 2781 0 -25.23(-0.90%)
Jul 23, 2019 2800 2824 2784 2806 0 +11.75(+0.42%)
Jul 22, 2019 2785 2812 2776 2794 0 +7.41(+0.27%)
Jul 19, 2019 2807 2825 2778 2787 0 -16.69(-0.60%)
Jul 18, 2019 2777 2819 2753 2804 0 +40.37(+1.46%)
Jul 17, 2019 2774 2781 2744 2763 0 -4.97(-0.18%)
Jul 16, 2019 2804 2820 2755 2768 0 -38.94(-1.39%)
Jul 15, 2019 2796 2820 2782 2807 0 +12.50(+0.45%)
Jul 12, 2019 2800 2816 2771 2795 0 -6.67(-0.24%)
Jul 11, 2019 2813 2823 2774 2801 0 -12.59(-0.45%)
Jul 10, 2019 2818 2832 2796 2814 0 +3.27(+0.12%)
Jul 09, 2019 2823 2839 2798 2811 0 -11.62(-0.41%)
Jul 08, 2019 2839 2853 2805 2822 0 -17.24(-0.61%)
Jul 05, 2019 2818 2848 2798 2839 0 +9.73(+0.34%)
Jul 03, 2019 2812 2846 2799 2830 0 +25.95(+0.93%)
Jul 02, 2019 2799 2820 2781 2804 0 +11.75(+0.42%)
Jul 01, 2019 2796 2817 2765 2792 0 +15.17(+0.55%)
Jun 28, 2019 2746 2787 2734 2777 0 +33.40(+1.22%)
Jun 27, 2019 2734 2758 2706 2743 0 +11.74(+0.43%)
Jun 26, 2019 2737 2759 2708 2732 0 -17.28(-0.63%)
Jun 25, 2019 2810 2847 2703 2749 0 -59.49(-2.12%)
Jun 24, 2019 2774 2831 2765 2808 0 +36.15(+1.30%)
Jun 21, 2019 2781 2812 2751 2772 0 -9.05(-0.33%)
Jun 20, 2019 2750 2802 2721 2781 0 +37.44(+1.36%)
Jun 19, 2019 2725 2754 2684 2744 0 +16.02(+0.59%)
Jun 18, 2019 2753 2770 2703 2728 0 -14.60(-0.53%)
Jun 17, 2019 2817 2829 2726 2742 0 -72.67(-2.58%)
Jun 14, 2019 2836 2847 2796 2815 0 -21.71(-0.77%)
Jun 13, 2019 2842 2877 2817 2837 0 +12.55(+0.44%)
Jun 12, 2019 2837 2861 2809 2824 0 -7.69(-0.27%)
Jun 11, 2019 2829 2853 2801 2832 0 +7.01(+0.25%)
Jun 10, 2019 2833 2858 2805 2825 0 -4.39(-0.16%)
Jun 07, 2019 2814 2850 2806 2829 0 +26.00(+0.93%)
Jun 06, 2019 2786 2817 2770 2803 0 +20.69(+0.74%)
Jun 05, 2019 2755 2799 2736 2783 0 +45.39(+1.66%)
Jun 04, 2019 2728 2758 2709 2737 0 +17.25(+0.63%)
Jun 03, 2019 2676 2737 2660 2720 0 +47.44(+1.78%)
May 31, 2019 2683 2690 2642 2673 0 -27.90(-1.03%)
May 30, 2019 2681 2721 2669 2701 0 +22.85(+0.85%)
May 29, 2019 2718 2749 2649 2678 0 -59.89(-2.19%)
May 28, 2019 2813 2840 2732 2738 0 -60.46(-2.16%)
May 24, 2019 2788 2835 2760 2798 0 +16.67(+0.60%)
May 23, 2019 2738 2822 2699 2781 0 -19.35(-0.69%)
May 22, 2019 2799 2826 2769 2801 0 +0.83(+0.03%)
May 21, 2019 2810 2833 2777 2800 0 -5.35(-0.19%)
May 20, 2019 2810 2842 2789 2805 0 -4.58(-0.16%)
May 17, 2019 2807 2848 2791 2810 0 -11.42(-0.40%)
May 16, 2019 2808 2847 2802 2821 0 +16.80(+0.60%)
May 15, 2019 2778 2824 2760 2804 0 +21.11(+0.76%)
May 14, 2019 2759 2807 2746 2783 0 +32.32(+1.17%)
May 13, 2019 2741 2774 2724 2751 0 -22.84(-0.82%)
May 10, 2019 2732 2784 2701 2774 0 +43.63(+1.60%)
May 09, 2019 2710 2745 2684 2730 0 +8.46(+0.31%)
May 08, 2019 2710 2758 2670 2722 0 +16.69(+0.62%)
May 07, 2019 2736 2755 2677 2705 0 -26.50(-0.97%)
May 06, 2019 2694 2758 2684 2732 0 +19.97(+0.74%)
May 03, 2019 2710 2738 2686 2712 0 +10.18(+0.38%)
May 02, 2019 2677 2721 2662 2701 0 +17.18(+0.64%)
May 01, 2019 2724 2737 2677 2684 0 -33.63(-1.24%)
Apr 30, 2019 2704 2737 2679 2718 0 +21.10(+0.78%)
Apr 29, 2019 2704 2725 2681 2697 0 -12.50(-0.46%)
Apr 26, 2019 2693 2716 2679 2709 0 +18.38(+0.68%)
Apr 25, 2019 2694 2723 2676 2691 0 -8.13(-0.30%)
Apr 24, 2019 2699 2726 2660 2699 0 +7.40(+0.27%)
Apr 23, 2019 2656 2715 2645 2692 0 +2.68(+0.10%)
Apr 22, 2019 2693 2713 2673 2689 0 -11.37(-0.42%)
Apr 18, 2019 2711 2728 2684 2700 0 -6.78(-0.25%)
Apr 17, 2019 2689 2732 2661 2707 0 +31.02(+1.16%)
Apr 16, 2019 2669 2698 2645 2676 0 +10.38(+0.39%)
Apr 15, 2019 2660 2683 2640 2666 0 +6.11(+0.23%)
Apr 12, 2019 2662 2675 2635 2660 0 -10.45(-0.39%)
Apr 11, 2019 2663 2685 2639 2670 0 +13.78(+0.52%)
Apr 10, 2019 2637 2672 2624 2656 0 +17.93(+0.68%)
Apr 09, 2019 2668 2676 2628 2638 0 -31.48(-1.18%)
Apr 08, 2019 2647 2677 2633 2670 0 +19.40(+0.73%)
Apr 05, 2019 2647 2666 2630 2650 0 +8.23(+0.31%)
Apr 04, 2019 2630 2666 2609 2642 0 +16.79(+0.64%)
Apr 03, 2019 2670 2682 2620 2625 0 -44.53(-1.67%)
Apr 02, 2019 2694 2704 2659 2670 0 -24.55(-0.91%)
Apr 01, 2019 2711 2722 2660 2694 0 -13.21(-0.49%)
Mar 29, 2019 2695 2718 2673 2708 0 +19.56(+0.73%)
Mar 28, 2019 2670 2702 2658 2688 0 +22.20(+0.83%)
Mar 27, 2019 2678 2693 2641 2666 0 -9.87(-0.37%)
Mar 26, 2019 2668 2697 2656 2676 0 +19.25(+0.72%)
Mar 25, 2019 2618 2669 2598 2656 0 +32.34(+1.23%)
Mar 22, 2019 2618 2649 2599 2624 0 +2.83(+0.11%)
Mar 21, 2019 2569 2634 2559 2621 0 +52.37(+2.04%)
Mar 20, 2019 2586 2601 2553 2569 0 -14.20(-0.55%)
Mar 19, 2019 2586 2605 2564 2583 0 -3.54(-0.14%)
Mar 18, 2019 2582 2609 2569 2587 0 +3.77(+0.15%)
Mar 15, 2019 2567 2613 2552 2583 0 +16.37(+0.64%)
Mar 14, 2019 2561 2577 2546 2567 0 +6.22(+0.24%)
Mar 13, 2019 2549 2582 2536 2560 0 +19.80(+0.78%)
Mar 12, 2019 2562 2574 2526 2541 0 -20.58(-0.80%)
Mar 11, 2019 2529 2563 2506 2561 0 +28.18(+1.11%)
Mar 08, 2019 2559 2574 2516 2533 0 -28.79(-1.12%)
Mar 07, 2019 2559 2579 2536 2562 0 +2.20(+0.09%)
Mar 06, 2019 2566 2578 2542 2560 0 -5.97(-0.23%)
Mar 05, 2019 2526 2575 2515 2566 0 +43.42(+1.72%)
Mar 04, 2019 2537 2550 2494 2522 0 -10.62(-0.42%)
Mar 01, 2019 2526 2545 2504 2533 0 +9.47(+0.38%)
Feb 28, 2019 2511 2540 2490 2523 0 +16.77(+0.67%)
Feb 27, 2019 2474 2515 2462 2506 0 +18.64(+0.75%)
Feb 26, 2019 2523 2546 2481 2488 0 -25.80(-1.03%)
Feb 25, 2019 2544 2553 2495 2514 0 -22.90(-0.90%)
Feb 22, 2019 2479 2541 2465 2537 0 +28.45(+1.13%)
Feb 21, 2019 2516 2532 2467 2508 0 -33.60(-1.32%)
Feb 20, 2019 2535 2560 2507 2542 0 +6.44(+0.25%)
Feb 19, 2019 2523 2552 2504 2535 0 +9.83(+0.39%)
Feb 15, 2019 2515 2553 2499 2525 0 +27.50(+1.10%)
Feb 14, 2019 2490 2521 2476 2498 0 -5.64(-0.23%)
Feb 13, 2019 2520 2534 2486 2504 0 -18.25(-0.72%)
Feb 12, 2019 2482 2537 2476 2522 0 +47.09(+1.90%)
Feb 11, 2019 2468 2496 2451 2475 0 +12.41(+0.50%)
Feb 08, 2019 2447 2480 2426 2462 0 -2.08(-0.08%)
Feb 07, 2019 2446 2498 2399 2464 0 -1.13(-0.05%)
Feb 06, 2019 2484 2505 2456 2466 0 -20.07(-0.81%)
Feb 05, 2019 2492 2502 2454 2486 0 -4.27(-0.17%)
Feb 04, 2019 2492 2502 2468 2490 0 -0.83(-0.03%)
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.