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, 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.