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 (%)
Sep 29, 2017 2448 2492 2441 2475 0 +80.40(+3.36%)
Sep 28, 2017 2395 2412 2374 2395 0 -3.68(-0.15%)
Sep 27, 2017 2402 2416 2370 2398 0 -0.59(-0.02%)
Sep 26, 2017 2394 2432 2380 2399 0 +7.50(+0.31%)
Sep 25, 2017 2388 2407 2374 2392 0 +3.33(+0.14%)
Sep 22, 2017 2388 2412 2376 2388 0 +9.41(+0.40%)
Sep 21, 2017 2395 2406 2365 2379 0 -13.67(-0.57%)
Sep 20, 2017 2399 2415 2369 2392 0 -10.86(-0.45%)
Sep 19, 2017 2415 2422 2385 2403 0 -12.54(-0.52%)
Sep 18, 2017 2405 2423 2387 2416 0 +16.04(+0.67%)
Sep 15, 2017 2370 2407 2358 2400 0 +28.05(+1.18%)
Sep 14, 2017 2372 2385 2353 2372 0 -2.43(-0.10%)
Sep 13, 2017 2384 2393 2358 2374 0 -11.92(-0.50%)
Sep 12, 2017 2376 2395 2360 2386 0 +11.45(+0.48%)
Sep 11, 2017 2364 2388 2349 2375 0 +11.39(+0.48%)
Sep 08, 2017 2334 2369 2320 2363 0 +24.88(+1.06%)
Sep 07, 2017 2338 2362 2320 2338 0 +4.13(+0.18%)
Sep 06, 2017 2329 2344 2309 2334 0 +12.23(+0.53%)
Sep 05, 2017 2328 2349 2310 2322 0 -10.08(-0.43%)
Sep 01, 2017 2308 2334 2294 2332 0 +32.92(+1.43%)
Aug 31, 2017 2283 2314 2273 2299 0 +14.87(+0.65%)
Aug 30, 2017 2274 2296 2270 2284 0 +8.06(+0.35%)
Aug 29, 2017 2282 2298 2264 2276 0 -8.22(-0.36%)
Aug 28, 2017 2304 2311 2271 2284 0 -16.99(-0.74%)
Aug 25, 2017 2312 2341 2287 2301 0 -21.21(-0.91%)
Aug 24, 2017 2328 2354 2285 2323 0 -60.26(-2.53%)
Aug 23, 2017 2399 2411 2375 2383 0 -19.30(-0.80%)
Aug 22, 2017 2395 2416 2371 2402 0 +14.08(+0.59%)
Aug 21, 2017 2404 2411 2384 2388 0 -13.86(-0.58%)
Aug 18, 2017 2396 2415 2381 2402 0 +9.77(+0.41%)
Aug 17, 2017 2412 2428 2385 2392 0 -28.95(-1.20%)
Aug 16, 2017 2419 2440 2406 2421 0 +1.63(+0.07%)
Aug 15, 2017 2430 2438 2403 2420 0 -5.41(-0.22%)
Aug 14, 2017 2408 2443 2401 2425 0 +27.10(+1.13%)
Aug 11, 2017 2373 2415 2364 2398 0 +25.18(+1.06%)
Aug 10, 2017 2353 2389 2342 2373 0 +2.97(+0.13%)
Aug 09, 2017 2373 2388 2343 2370 0 -6.86(-0.29%)
Aug 08, 2017 2414 2423 2363 2377 0 -43.89(-1.81%)
Aug 07, 2017 2397 2437 2377 2420 0 +60.13(+2.55%)
Aug 04, 2017 2369 2377 2343 2360 0 +1.50(+0.06%)
Aug 03, 2017 2373 2390 2348 2359 0 -5.23(-0.22%)
Aug 02, 2017 2357 2376 2328 2364 0 +3.90(+0.17%)
Aug 01, 2017 2368 2376 2334 2360 0 -1.60(-0.07%)
Jul 31, 2017 2355 2370 2343 2362 0 +9.03(+0.38%)
Jul 28, 2017 2359 2369 2341 2353 0 -11.20(-0.47%)
Jul 27, 2017 2351 2373 2336 2364 0 +11.74(+0.50%)
Jul 26, 2017 2351 2382 2336 2352 0 +2.58(+0.11%)
Jul 25, 2017 2318 2358 2301 2350 0 +42.18(+1.83%)
Jul 24, 2017 2304 2320 2291 2307 0 +6.01(+0.26%)
Jul 21, 2017 2281 2311 2272 2301 0 +21.42(+0.94%)
Jul 20, 2017 2275 2298 2264 2280 0 +5.51(+0.24%)
Jul 19, 2017 2268 2288 2250 2275 0 +9.34(+0.41%)
Jul 18, 2017 2275 2288 2248 2265 0 -17.51(-0.77%)
Jul 17, 2017 2271 2290 2255 2283 0 +21.88(+0.97%)
Jul 14, 2017 2254 2272 2250 2261 0 +9.80(+0.44%)
Jul 13, 2017 2230 2260 2223 2251 0 +17.10(+0.77%)
Jul 12, 2017 2219 2248 2208 2234 0 +28.63(+1.30%)
Jul 11, 2017 2215 2233 2189 2205 0 -10.88(-0.49%)
Jul 10, 2017 2250 2259 2209 2216 0 -33.78(-1.50%)
Jul 07, 2017 2253 2264 2240 2250 0 +4.53(+0.20%)
Jul 06, 2017 2279 2290 2242 2245 0 -40.46(-1.77%)
Jul 05, 2017 2313 2320 2274 2286 0 -26.30(-1.14%)
Jul 03, 2017 2317 2333 2299 2312 0 -3.15(-0.14%)
Jun 30, 2017 2294 2332 2287 2315 0 +23.98(+1.05%)
Jun 29, 2017 2292 2310 2273 2291 0 -3.27(-0.14%)
Jun 28, 2017 2306 2320 2284 2295 0 +6.72(+0.29%)
Jun 27, 2017 2319 2333 2283 2288 0 -39.28(-1.69%)
Jun 26, 2017 2350 2366 2318 2327 0 -8.29(-0.35%)
Jun 23, 2017 2311 2369 2300 2335 0 +21.99(+0.95%)
Jun 22, 2017 2307 2335 2283 2313 0 +11.43(+0.50%)
Jun 21, 2017 2302 2313 2278 2302 0 -0.51(-0.02%)
Jun 20, 2017 2327 2341 2297 2303 0 -24.53(-1.05%)
Jun 19, 2017 2317 2334 2286 2327 0 +9.27(+0.40%)
Jun 16, 2017 2328 2348 2269 2318 0 -26.11(-1.11%)
Jun 15, 2017 2355 2369 2332 2344 0 -13.74(-0.58%)
Jun 14, 2017 2364 2383 2340 2358 0 +0.54(+0.02%)
Jun 13, 2017 2351 2369 2328 2357 0 +16.61(+0.71%)
Jun 12, 2017 2336 2365 2319 2341 0 +10.57(+0.45%)
Jun 09, 2017 2317 2352 2299 2330 0 +16.49(+0.71%)
Jun 08, 2017 2309 2357 2297 2313 0 -14.30(-0.61%)
Jun 07, 2017 2295 2334 2288 2328 0 +33.45(+1.46%)
Jun 06, 2017 2272 2306 2255 2294 0 +25.43(+1.12%)
Jun 05, 2017 2264 2281 2247 2269 0 +4.87(+0.22%)
Jun 02, 2017 2262 2289 2244 2264 0 +3.60(+0.16%)
Jun 01, 2017 2239 2263 2219 2260 0 +28.16(+1.26%)
May 31, 2017 2234 2253 2215 2232 0 +2.85(+0.13%)
May 30, 2017 2228 2246 2208 2229 0 -7.31(-0.33%)
May 26, 2017 2222 2257 2218 2237 0 +16.27(+0.73%)
May 25, 2017 2263 2286 2206 2220 0 -67.41(-2.95%)
May 24, 2017 2275 2300 2268 2288 0 +12.50(+0.55%)
May 23, 2017 2277 2286 2264 2275 0 +1.63(+0.07%)
May 22, 2017 2266 2286 2254 2274 0 +12.00(+0.53%)
May 19, 2017 2244 2273 2228 2262 0 +28.18(+1.26%)
May 18, 2017 2227 2252 2209 2234 0 +0.99(+0.04%)
May 17, 2017 2230 2251 2194 2233 0 -1.46(-0.07%)
May 16, 2017 2250 2257 2224 2234 0 -14.77(-0.66%)
May 15, 2017 2244 2259 2231 2249 0 +6.92(+0.31%)
May 12, 2017 2249 2269 2229 2242 0 +1.51(+0.07%)
May 11, 2017 2235 2253 2215 2240 0 -2.46(-0.11%)
May 10, 2017 2258 2266 2234 2243 0 -13.08(-0.58%)
May 09, 2017 2276 2292 2241 2256 0 -19.26(-0.85%)
May 08, 2017 2319 2328 2259 2275 0 -60.06(-2.57%)
May 05, 2017 2339 2355 2322 2335 0 +8.71(+0.37%)
May 04, 2017 2321 2349 2306 2326 0 +2.88(+0.12%)
May 03, 2017 2344 2349 2309 2324 0 -23.01(-0.98%)
May 02, 2017 2362 2370 2331 2347 0 -9.26(-0.39%)
May 01, 2017 2364 2377 2347 2356 0 -13.38(-0.56%)
Apr 28, 2017 2366 2380 2350 2369 0 -2.12(-0.09%)
Apr 27, 2017 2373 2386 2358 2371 0 +3.55(+0.15%)
Apr 26, 2017 2390 2396 2354 2368 0 -24.23(-1.01%)
Apr 25, 2017 2398 2422 2369 2392 0 +11.94(+0.50%)
Apr 24, 2017 2383 2394 2364 2380 0 +17.66(+0.75%)
Apr 21, 2017 2361 2385 2345 2362 0 +2.86(+0.12%)
Apr 20, 2017 2346 2371 2336 2360 0 +16.06(+0.69%)
Apr 19, 2017 2349 2365 2333 2344 0 -7.75(-0.33%)
Apr 18, 2017 2326 2362 2319 2351 0 +23.68(+1.02%)
Apr 17, 2017 2306 2338 2296 2328 0 +29.46(+1.28%)
Apr 13, 2017 2318 2328 2294 2298 0 -23.30(-1.00%)
Apr 12, 2017 2303 2334 2288 2321 0 +13.24(+0.57%)
Apr 11, 2017 2302 2315 2288 2308 0 -0.89(-0.04%)
Apr 10, 2017 2295 2317 2286 2309 0 +17.32(+0.76%)
Apr 07, 2017 2300 2312 2285 2292 0 -11.11(-0.48%)
Apr 06, 2017 2292 2313 2276 2303 0 +11.65(+0.51%)
Apr 05, 2017 2305 2323 2281 2291 0 -8.77(-0.38%)
Apr 04, 2017 2298 2311 2278 2300 0 +0.29(+0.01%)
Apr 03, 2017 2309 2328 2287 2300 0 -10.40(-0.45%)
Mar 31, 2017 2286 2324 2278 2310 0 +16.79(+0.73%)
Mar 30, 2017 2291 2319 2275 2293 0 -4.61(-0.20%)
Mar 29, 2017 2285 2307 2276 2298 0 +9.09(+0.40%)
Mar 28, 2017 2281 2298 2262 2289 0 +5.87(+0.26%)
Mar 27, 2017 2291 2315 2265 2283 0 -14.93(-0.65%)
Mar 24, 2017 2304 2320 2280 2298 0 +1.57(+0.07%)
Mar 23, 2017 2295 2322 2283 2296 0 -0.41(-0.02%)
Mar 22, 2017 2289 2309 2265 2297 0 +10.26(+0.45%)
Mar 21, 2017 2302 2312 2272 2286 0 -24.40(-1.06%)
Mar 20, 2017 2311 2327 2289 2311 0 +2.21(+0.10%)
Mar 17, 2017 2306 2325 2290 2309 0 +6.23(+0.27%)
Mar 16, 2017 2324 2329 2284 2302 0 -26.72(-1.15%)
Mar 15, 2017 2295 2338 2281 2329 0 +40.42(+1.77%)
Mar 14, 2017 2310 2318 2276 2289 0 -21.81(-0.94%)
Mar 13, 2017 2316 2328 2299 2311 0 -2.42(-0.10%)
Mar 10, 2017 2292 2325 2281 2313 0 +33.34(+1.46%)
Mar 09, 2017 2287 2299 2266 2280 0 -1.65(-0.07%)
Mar 08, 2017 2290 2311 2274 2281 0 -5.23(-0.23%)
Mar 07, 2017 2289 2307 2279 2287 0 -5.50(-0.24%)
Mar 06, 2017 2286 2304 2265 2292 0 -32.20(-1.39%)
Mar 03, 2017 2307 2330 2289 2324 0 +16.70(+0.72%)
Mar 02, 2017 2328 2340 2300 2308 0 -20.44(-0.88%)
Mar 01, 2017 2298 2335 2291 2328 0 +37.55(+1.64%)
Feb 28, 2017 2279 2314 2263 2290 0 +9.11(+0.40%)
Feb 27, 2017 2290 2303 2268 2281 0 -13.65(-0.59%)
Feb 24, 2017 2289 2318 2265 2295 0 -12.69(-0.55%)
Feb 23, 2017 2306 2331 2268 2308 0 -35.69(-1.52%)
Feb 22, 2017 2348 2371 2322 2343 0 -6.19(-0.26%)
Feb 21, 2017 2375 2397 2327 2350 0 -16.94(-0.72%)
Feb 17, 2017 2366 2366 2366 2366 0 +3.97(+0.17%)
Feb 16, 2017 2386 2393 2336 2362 0 -26.34(-1.10%)
Feb 15, 2017 2368 2393 2356 2389 0 +19.54(+0.82%)
Feb 14, 2017 2367 2384 2349 2369 0 -6.81(-0.29%)
Feb 13, 2017 2365 2383 2351 2376 0 +17.54(+0.74%)
Feb 10, 2017 2361 2376 2340 2359 0 +0.95(+0.04%)
Feb 09, 2017 2333 2372 2323 2358 0 +27.16(+1.17%)
Feb 08, 2017 2329 2348 2311 2330 0 +1.16(+0.05%)
Feb 07, 2017 2320 2375 2296 2329 0 +21.64(+0.94%)
Feb 06, 2017 2390 2396 2285 2308 0 -55.13(-2.33%)
Feb 03, 2017 2355 2386 2332 2363 0 +20.63(+0.88%)
Feb 02, 2017 2338 2368 2308 2342 0 +15.17(+0.65%)
Feb 01, 2017 2304 2351 2281 2327 0 +22.07(+0.96%)
Jan 31, 2017 2298 2312 2275 2305 0 +7.86(+0.34%)
Jan 30, 2017 2304 2314 2273 2297 0 -11.31(-0.49%)
Jan 27, 2017 2283 2320 2272 2308 0 +26.90(+1.18%)
Jan 26, 2017 2305 2314 2273 2281 0 -22.77(-0.99%)
Jan 25, 2017 2323 2336 2290 2304 0 -10.16(-0.44%)
Jan 24, 2017 2287 2321 2273 2314 0 +32.78(+1.44%)
Jan 23, 2017 2289 2302 2264 2282 0 -7.42(-0.32%)
Jan 20, 2017 2291 2315 2267 2289 0 +5.71(+0.25%)
Jan 19, 2017 2290 2305 2266 2283 0 -9.35(-0.41%)
Jan 18, 2017 2292 2307 2274 2293 0 +2.24(+0.10%)
Jan 17, 2017 2281 2306 2265 2290 0 +5.43(+0.24%)
Jan 13, 2017 2285 2285 2285 2285 0 +9.55(+0.42%)
Jan 12, 2017 2278 2297 2253 2275 0 -2.77(-0.12%)
Jan 11, 2017 2272 2292 2259 2278 0 +11.51(+0.51%)
Jan 10, 2017 2302 2310 2252 2267 0 -34.22(-1.49%)
Jan 09, 2017 2331 2343 2278 2301 0 -35.21(-1.51%)
Jan 06, 2017 2347 2359 2321 2336 0 -10.69(-0.46%)
Jan 05, 2017 2347 2367 2318 2347 0 +3.13(+0.13%)
Jan 04, 2017 2316 2352 2300 2344 0 +40.49(+1.76%)
Jan 03, 2017 2305 2335 2276 2303 0 +23.45(+1.03%)
Dec 30, 2016 2280 2280 2280 2280 0 -18.70(-0.81%)
Dec 29, 2016 2294 2313 2278 2298 0 +15.90(+0.70%)
Dec 28, 2016 2313 2316 2274 2283 0 -32.43(-1.40%)
Dec 27, 2016 2309 2329 2288 2315 0 +7.42(+0.32%)
Dec 23, 2016 2308 2308 2308 2308 0 +24.88(+1.09%)
Dec 22, 2016 2296 2319 2262 2283 0 -9.11(-0.40%)
Dec 21, 2016 2290 2328 2279 2292 0 -4.48(-0.20%)
Dec 20, 2016 2303 2314 2271 2296 0 -3.02(-0.13%)
Dec 19, 2016 2305 2317 2274 2299 0 -6.84(-0.30%)
Dec 16, 2016 2308 2348 2277 2306 0 +12.86(+0.56%)
Dec 15, 2016 2307 2323 2251 2293 0 -6.26(-0.27%)
Dec 14, 2016 2323 2349 2278 2300 0 -17.87(-0.77%)
Dec 13, 2016 2303 2351 2287 2317 0 +12.49(+0.54%)
Dec 12, 2016 2296 2347 2270 2305 0 +8.00(+0.35%)
Dec 09, 2016 2294 2320 2255 2297 0 +4.68(+0.20%)
Dec 08, 2016 2234 2305 2221 2292 0 +59.39(+2.66%)
Dec 07, 2016 2203 2243 2180 2233 0 +33.65(+1.53%)
Dec 06, 2016 2185 2220 2166 2199 0 +13.30(+0.61%)
Dec 05, 2016 2167 2210 2156 2186 0 +22.11(+1.02%)
Dec 02, 2016 2144 2175 2125 2164 0 +25.14(+1.18%)
Dec 01, 2016 2168 2190 2125 2139 0 -29.63(-1.37%)
Nov 30, 2016 2232 2238 2150 2168 0 -51.10(-2.30%)
Nov 29, 2016 2202 2247 2189 2219 0 +19.94(+0.91%)
Nov 28, 2016 2222 2243 2178 2199 0 -28.00(-1.26%)
Nov 25, 2016 2195 2233 2192 2227 0 +36.85(+1.68%)
Nov 23, 2016 2191 2191 2191 2191 0 -15.71(-0.71%)
Nov 22, 2016 2200 2243 2155 2206 0 +34.85(+1.60%)
Nov 21, 2016 2339 2191 2096 2171 0 -171.69(-7.33%)
Nov 18, 2016 2328 2371 2310 2343 0 +10.84(+0.46%)
Nov 17, 2016 2365 2378 2276 2332 0 -40.35(-1.70%)
Nov 16, 2016 2376 2402 2355 2373 0 -5.64(-0.24%)
Nov 15, 2016 2365 2401 2348 2378 0 +20.43(+0.87%)
Nov 14, 2016 2320 2375 2298 2358 0 +49.48(+2.14%)
Nov 11, 2016 2290 2332 2262 2308 0 +12.30(+0.54%)
Nov 10, 2016 2375 2400 2272 2296 0 -86.81(-3.64%)
Nov 09, 2016 2344 2401 2273 2383 0 -8.95(-0.37%)
Nov 08, 2016 2367 2425 2358 2392 0 +24.34(+1.03%)
Nov 07, 2016 2335 2376 2314 2368 0 +57.99(+2.51%)
Nov 04, 2016 2375 2395 2292 2310 0 -59.78(-2.52%)
Nov 03, 2016 2411 2418 2359 2369 0 -39.26(-1.63%)
Nov 02, 2016 2435 2445 2405 2409 0 -25.68(-1.05%)
Nov 01, 2016 2439 2471 2418 2434 0 -6.45(-0.26%)
Oct 31, 2016 2415 2452 2402 2441 0 +30.65(+1.27%)
Oct 28, 2016 2395 2431 2383 2410 0 +17.53(+0.73%)
Oct 27, 2016 2398 2417 2363 2393 0 -4.09(-0.17%)
Oct 26, 2016 2409 2424 2391 2397 0 -15.24(-0.63%)
Oct 25, 2016 2420 2437 2398 2412 0 -17.09(-0.70%)
Oct 24, 2016 2425 2442 2409 2429 0 +14.03(+0.58%)
Oct 21, 2016 2409 2431 2398 2415 0 -5.66(-0.23%)
Oct 20, 2016 2438 2457 2405 2421 0 -21.91(-0.90%)
Oct 19, 2016 2469 2477 2424 2442 0 -16.42(-0.67%)
Oct 18, 2016 2472 2487 2441 2459 0 +5.98(+0.24%)
Oct 17, 2016 2461 2474 2441 2453 0 -1.46(-0.06%)
Oct 14, 2016 2464 2487 2445 2454 0 -4.86(-0.20%)
Oct 13, 2016 2455 2480 2432 2459 0 -6.81(-0.28%)
Oct 12, 2016 2460 2478 2441 2466 0 +10.71(+0.44%)
Oct 11, 2016 2455 2478 2437 2455 0 +4.57(+0.19%)
Oct 10, 2016 2408 2464 2394 2451 0 +73.94(+3.11%)
Oct 07, 2016 2384 2390 2331 2377 0 -121.67(-4.87%)
Oct 06, 2016 2479 2518 2467 2498 0 +14.95(+0.60%)
Oct 05, 2016 2477 2496 2453 2484 0 +10.39(+0.42%)
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.