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 30, 2020 2607 2621 2517 2561 0 -48.52(-1.86%)
Apr 29, 2020 2565 2641 2545 2610 0 +6.35(+0.24%)
Apr 28, 2020 2548 2643 2519 2603 0 +73.43(+2.90%)
Apr 27, 2020 2527 2558 2486 2530 0 +25.38(+1.01%)
Apr 24, 2020 2555 2567 2480 2504 0 -45.45(-1.78%)
Apr 23, 2020 2541 2595 2511 2550 0 -9.29(-0.36%)
Apr 22, 2020 2606 2633 2543 2559 0 -33.46(-1.29%)
Apr 21, 2020 2631 2651 2571 2593 0 -62.42(-2.35%)
Apr 20, 2020 2636 2703 2614 2655 0 +1.81(+0.07%)
Apr 17, 2020 2646 2681 2615 2653 0 +33.95(+1.30%)
Apr 16, 2020 2573 2638 2539 2619 0 +52.47(+2.04%)
Apr 15, 2020 2585 2611 2527 2567 0 -23.07(-0.89%)
Apr 14, 2020 2621 2658 2560 2590 0 +12.35(+0.48%)
Apr 13, 2020 2588 2620 2535 2578 0 +3.62(+0.14%)
Apr 09, 2020 2511 2620 2493 2574 0 +60.24(+2.40%)
Apr 08, 2020 2511 2549 2472 2514 0 +12.48(+0.50%)
Apr 07, 2020 2524 2574 2463 2501 0 +2.51(+0.10%)
Apr 06, 2020 2486 2522 2431 2499 0 +61.52(+2.52%)
Apr 03, 2020 2395 2475 2371 2437 0 +9.46(+0.39%)
Apr 02, 2020 2387 2476 2349 2428 0 +4.95(+0.20%)
Apr 01, 2020 2438 2489 2384 2423 0 -63.65(-2.56%)
Mar 31, 2020 2507 2533 2448 2486 0 -20.96(-0.84%)
Mar 30, 2020 2468 2529 2435 2507 0 +63.14(+2.58%)
Mar 27, 2020 2441 2508 2393 2444 0 -50.37(-2.02%)
Mar 26, 2020 2453 2579 2389 2495 0 +56.70(+2.33%)
Mar 25, 2020 2456 2563 2366 2438 0 -36.89(-1.49%)
Mar 24, 2020 2442 2559 2357 2475 0 +99.07(+4.17%)
Mar 23, 2020 2372 2464 2255 2376 0 +9.50(+0.40%)
Mar 20, 2020 2486 2564 2338 2366 0 -68.99(-2.83%)
Mar 19, 2020 2310 2546 2197 2435 0 +122.89(+5.31%)
Mar 18, 2020 2265 2485 2196 2312 0 -80.14(-3.35%)
Mar 17, 2020 2184 2427 2154 2392 0 +243.25(+11.32%)
Mar 16, 2020 2112 2236 2040 2149 0 -146.81(-6.39%)
Mar 13, 2020 2287 2336 2149 2296 0 +86.92(+3.93%)
Mar 12, 2020 2234 2305 2132 2209 0 -181.10(-7.58%)
Mar 11, 2020 2464 2483 2350 2390 0 -116.24(-4.64%)
Mar 10, 2020 2504 2544 2399 2506 0 +39.40(+1.60%)
Mar 09, 2020 2423 2539 2403 2467 0 -88.22(-3.45%)
Mar 06, 2020 2527 2589 2489 2555 0 -32.04(-1.24%)
Mar 05, 2020 2632 2646 2558 2587 0 -95.04(-3.54%)
Mar 04, 2020 2630 2699 2602 2682 0 +94.90(+3.67%)
Mar 03, 2020 2628 2685 2557 2587 0 -45.29(-1.72%)
Mar 02, 2020 2559 2639 2537 2633 0 +90.84(+3.57%)
Feb 28, 2020 2533 2568 2460 2542 0 -48.71(-1.88%)
Feb 27, 2020 2619 2681 2577 2591 0 -67.84(-2.55%)
Feb 26, 2020 2724 2742 2652 2658 0 -39.56(-1.47%)
Feb 25, 2020 2770 2799 2683 2698 0 -63.95(-2.32%)
Feb 24, 2020 2767 2800 2738 2762 0 -55.92(-1.98%)
Feb 21, 2020 2849 2870 2805 2818 0 -44.34(-1.55%)
Feb 20, 2020 2879 2910 2816 2862 0 -54.33(-1.86%)
Feb 19, 2020 2945 2966 2905 2917 0 -22.92(-0.78%)
Feb 18, 2020 2949 2962 2926 2939 0 -23.59(-0.80%)
Feb 14, 2020 2971 2990 2952 2963 0 -5.00(-0.17%)
Feb 13, 2020 2939 2983 2916 2968 0 +26.42(+0.90%)
Feb 12, 2020 2950 2966 2927 2942 0 -5.53(-0.19%)
Feb 11, 2020 2965 3001 2935 2947 0 -6.39(-0.22%)
Feb 10, 2020 2930 2964 2920 2954 0 +25.32(+0.86%)
Feb 07, 2020 2915 2952 2903 2928 0 +10.19(+0.35%)
Feb 06, 2020 2938 2975 2879 2918 0 -74.94(-2.50%)
Feb 05, 2020 3005 3025 2982 2993 0 -4.21(-0.14%)
Feb 04, 2020 2999 3030 2986 2997 0 +20.17(+0.68%)
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.