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 (%)
Aug 31, 2020 2650 2678 2630 2652 0 -11.93(-0.45%)
Aug 28, 2020 2680 2693 2638 2664 0 -19.71(-0.73%)
Aug 27, 2020 2681 2727 2668 2684 0 +21.46(+0.81%)
Aug 26, 2020 2674 2686 2633 2663 0 -16.76(-0.63%)
Aug 25, 2020 2715 2730 2660 2679 0 -33.58(-1.24%)
Aug 24, 2020 2715 2730 2683 2713 0 +8.14(+0.30%)
Aug 21, 2020 2699 2717 2682 2705 0 +3.74(+0.14%)
Aug 20, 2020 2700 2719 2683 2701 0 -8.69(-0.32%)
Aug 19, 2020 2716 2730 2690 2710 0 -7.68(-0.28%)
Aug 18, 2020 2709 2733 2683 2717 0 +11.82(+0.44%)
Aug 17, 2020 2709 2729 2685 2706 0 -7.63(-0.28%)
Aug 14, 2020 2718 2741 2701 2713 0 -9.02(-0.33%)
Aug 13, 2020 2732 2748 2707 2722 0 -20.43(-0.74%)
Aug 12, 2020 2741 2772 2715 2743 0 +28.50(+1.05%)
Aug 11, 2020 2737 2756 2706 2714 0 -5.20(-0.19%)
Aug 10, 2020 2688 2735 2678 2719 0 +39.58(+1.48%)
Aug 07, 2020 2651 2699 2642 2680 0 +24.78(+0.93%)
Aug 06, 2020 2648 2673 2634 2655 0 +3.68(+0.14%)
Aug 05, 2020 2669 2695 2630 2651 0 -32.84(-1.22%)
Aug 04, 2020 2645 2692 2620 2684 0 +46.59(+1.77%)
Aug 03, 2020 2649 2667 2612 2638 0 +11.68(+0.44%)
Jul 31, 2020 2612 2645 2590 2626 0 +3.83(+0.15%)
Jul 30, 2020 2618 2636 2584 2622 0 -16.56(-0.63%)
Jul 29, 2020 2623 2650 2595 2639 0 +27.73(+1.06%)
Jul 28, 2020 2618 2643 2601 2611 0 -9.97(-0.38%)
Jul 27, 2020 2615 2640 2595 2621 0 +10.45(+0.40%)
Jul 24, 2020 2629 2650 2593 2610 0 -14.53(-0.55%)
Jul 23, 2020 2602 2641 2595 2625 0 +27.99(+1.08%)
Jul 22, 2020 2605 2616 2560 2597 0 -8.62(-0.33%)
Jul 21, 2020 2604 2643 2594 2606 0 +8.73(+0.34%)
Jul 20, 2020 2607 2623 2578 2597 0 -22.57(-0.86%)
Jul 17, 2020 2600 2640 2594 2619 0 +20.95(+0.81%)
Jul 16, 2020 2567 2619 2561 2598 0 +22.73(+0.88%)
Jul 15, 2020 2573 2609 2553 2576 0 +26.15(+1.03%)
Jul 14, 2020 2505 2560 2495 2550 0 +39.14(+1.56%)
Jul 13, 2020 2538 2557 2499 2510 0 -11.06(-0.44%)
Jul 10, 2020 2439 2525 2436 2522 0 +80.41(+3.29%)
Jul 09, 2020 2490 2498 2427 2441 0 -59.17(-2.37%)
Jul 08, 2020 2525 2532 2481 2500 0 -23.25(-0.92%)
Jul 07, 2020 2522 2545 2488 2524 0 -9.95(-0.39%)
Jul 06, 2020 2545 2563 2513 2533 0 +15.96(+0.63%)
Jul 02, 2020 2521 2558 2501 2518 0 +19.85(+0.79%)
Jul 01, 2020 2547 2566 2493 2498 0 -47.53(-1.87%)
Jun 30, 2020 2548 2575 2520 2545 0 +2.36(+0.09%)
Jun 29, 2020 2530 2566 2502 2543 0 +30.10(+1.20%)
Jun 26, 2020 2555 2568 2497 2513 0 -42.54(-1.66%)
Jun 25, 2020 2522 2568 2500 2555 0 +27.72(+1.10%)
Jun 24, 2020 2547 2563 2498 2528 0 -33.61(-1.31%)
Jun 23, 2020 2613 2625 2557 2561 0 -25.63(-0.99%)
Jun 22, 2020 2595 2615 2564 2587 0 -25.34(-0.97%)
Jun 19, 2020 2647 2657 2598 2612 0 -4.05(-0.15%)
Jun 18, 2020 2593 2642 2578 2616 0 +5.15(+0.20%)
Jun 17, 2020 2641 2663 2591 2611 0 -16.57(-0.63%)
Jun 16, 2020 2623 2652 2577 2628 0 +49.03(+1.90%)
Jun 15, 2020 2510 2586 2478 2579 0 +30.09(+1.18%)
Jun 12, 2020 2557 2580 2503 2548 0 +33.63(+1.34%)
Jun 11, 2020 2590 2606 2505 2515 0 -120.57(-4.57%)
Jun 10, 2020 2685 2705 2625 2635 0 -36.26(-1.36%)
Jun 09, 2020 2708 2718 2643 2672 0 -46.23(-1.70%)
Jun 08, 2020 2656 2731 2630 2718 0 +75.22(+2.85%)
Jun 05, 2020 2668 2688 2611 2643 0 +17.73(+0.68%)
Jun 04, 2020 2576 2638 2557 2625 0 +67.10(+2.62%)
Jun 03, 2020 2633 2651 2501 2558 0 -64.81(-2.47%)
Jun 02, 2020 2627 2641 2594 2623 0 +2.40(+0.09%)
Jun 01, 2020 2617 2651 2577 2620 0 +7.88(+0.30%)
May 29, 2020 2594 2631 2546 2612 0 +1.82(+0.07%)
May 28, 2020 2613 2650 2576 2611 0 +14.18(+0.55%)
May 27, 2020 2565 2609 2509 2596 0 +50.91(+2.00%)
May 26, 2020 2552 2603 2509 2545 0 +20.18(+0.80%)
May 22, 2020 2498 2545 2475 2525 0 +22.06(+0.88%)
May 21, 2020 2573 2581 2468 2503 0 -77.84(-3.02%)
May 20, 2020 2540 2593 2526 2581 0 +58.37(+2.31%)
May 19, 2020 2585 2611 2516 2523 0 -67.30(-2.60%)
May 18, 2020 2563 2607 2538 2590 0 +64.22(+2.54%)
May 15, 2020 2510 2560 2491 2526 0 +7.74(+0.31%)
May 14, 2020 2520 2565 2457 2518 0 -22.44(-0.88%)
May 13, 2020 2566 2596 2505 2540 0 -21.77(-0.85%)
May 12, 2020 2590 2623 2553 2562 0 -12.99(-0.50%)
May 11, 2020 2556 2609 2538 2575 0 +11.25(+0.44%)
May 08, 2020 2515 2584 2504 2564 0 +75.68(+3.04%)
May 07, 2020 2466 2520 2445 2488 0 +50.52(+2.07%)
May 06, 2020 2486 2496 2430 2438 0 -27.18(-1.10%)
May 05, 2020 2438 2504 2421 2465 0 +21.89(+0.90%)
May 04, 2020 2490 2507 2406 2443 0 -75.31(-2.99%)
May 01, 2020 2540 2567 2486 2518 0 -42.63(-1.66%)
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%)
Feb 03, 2020 2975 3015 2965 2977 0 +18.27(+0.62%)
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%)
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.