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%)
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.