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 (%)
Nov 30, 2017 2717 2750 2705 2732 0 +17.77(+0.65%)
Nov 29, 2017 2662 2731 2655 2714 0 +54.97(+2.07%)
Nov 28, 2017 2643 2667 2630 2659 0 +12.97(+0.49%)
Nov 27, 2017 2647 2668 2624 2646 0 -0.63(-0.02%)
Nov 24, 2017 2639 2652 2625 2647 0 +17.01(+0.65%)
Nov 22, 2017 2628 2650 2608 2630 0 -2.62(-0.10%)
Nov 21, 2017 2625 2675 2614 2632 0 +35.86(+1.38%)
Nov 20, 2017 2578 2606 2566 2596 0 +19.86(+0.77%)
Nov 17, 2017 2553 2591 2546 2577 0 +15.80(+0.62%)
Nov 16, 2017 2552 2584 2528 2561 0 +13.03(+0.51%)
Nov 15, 2017 2544 2574 2529 2548 0 -0.50(-0.02%)
Nov 14, 2017 2520 2563 2515 2548 0 +23.88(+0.95%)
Nov 13, 2017 2498 2540 2474 2524 0 +31.01(+1.24%)
Nov 10, 2017 2477 2510 2470 2493 0 +11.29(+0.45%)
Nov 09, 2017 2483 2502 2459 2482 0 -11.44(-0.46%)
Nov 08, 2017 2464 2499 2453 2494 0 +39.89(+1.63%)
Nov 07, 2017 2432 2464 2412 2454 0 +25.09(+1.03%)
Nov 06, 2017 2448 2456 2409 2429 0 -24.96(-1.02%)
Nov 03, 2017 2447 2473 2432 2454 0 -2.97(-0.12%)
Nov 02, 2017 2450 2473 2431 2456 0 +1.76(+0.07%)
Nov 01, 2017 2456 2479 2438 2455 0 +2.58(+0.11%)
Oct 31, 2017 2416 2462 2411 2452 0 +59.63(+2.49%)
Oct 30, 2017 2397 2413 2377 2393 0 -2.45(-0.10%)
Oct 27, 2017 2396 2408 2375 2395 0 +0.65(+0.03%)
Oct 26, 2017 2391 2412 2379 2394 0 +6.26(+0.26%)
Oct 25, 2017 2385 2397 2351 2388 0 -3.02(-0.13%)
Oct 24, 2017 2408 2422 2377 2391 0 -13.85(-0.58%)
Oct 23, 2017 2421 2427 2390 2405 0 -12.34(-0.51%)
Oct 20, 2017 2419 2430 2397 2417 0 +1.29(+0.05%)
Oct 19, 2017 2434 2440 2400 2416 0 -19.25(-0.79%)
Oct 18, 2017 2434 2455 2405 2435 0 +4.73(+0.19%)
Oct 17, 2017 2424 2445 2411 2430 0 +2.36(+0.10%)
Oct 16, 2017 2442 2455 2415 2428 0 -16.18(-0.66%)
Oct 13, 2017 2453 2467 2429 2444 0 -7.93(-0.32%)
Oct 12, 2017 2443 2470 2428 2452 0 +5.10(+0.21%)
Oct 11, 2017 2444 2464 2432 2447 0 +4.16(+0.17%)
Oct 10, 2017 2451 2470 2425 2443 0 +0.88(+0.04%)
Oct 09, 2017 2456 2473 2433 2442 0 -9.09(-0.37%)
Oct 06, 2017 2457 2470 2431 2451 0 -19.16(-0.78%)
Oct 05, 2017 2490 2502 2462 2470 0 -16.67(-0.67%)
Oct 04, 2017 2486 2505 2458 2487 0 +2.48(+0.10%)
Oct 03, 2017 2490 2508 2475 2485 0 +0.29(+0.01%)
Oct 02, 2017 2480 2507 2464 2484 0 +9.09(+0.37%)
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%)
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.