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 (%)
Jul 31, 2019 2808 2834 2747 2777 0 -39.56(-1.40%)
Jul 30, 2019 2812 2842 2793 2816 0 +6.76(+0.24%)
Jul 29, 2019 2803 2826 2791 2810 0 +6.38(+0.23%)
Jul 26, 2019 2809 2827 2780 2803 0 +1.46(+0.05%)
Jul 25, 2019 2780 2827 2764 2802 0 +20.94(+0.75%)
Jul 24, 2019 2798 2816 2761 2781 0 -25.23(-0.90%)
Jul 23, 2019 2800 2824 2784 2806 0 +11.75(+0.42%)
Jul 22, 2019 2785 2812 2776 2794 0 +7.41(+0.27%)
Jul 19, 2019 2807 2825 2778 2787 0 -16.69(-0.60%)
Jul 18, 2019 2777 2819 2753 2804 0 +40.37(+1.46%)
Jul 17, 2019 2774 2781 2744 2763 0 -4.97(-0.18%)
Jul 16, 2019 2804 2820 2755 2768 0 -38.94(-1.39%)
Jul 15, 2019 2796 2820 2782 2807 0 +12.50(+0.45%)
Jul 12, 2019 2800 2816 2771 2795 0 -6.67(-0.24%)
Jul 11, 2019 2813 2823 2774 2801 0 -12.59(-0.45%)
Jul 10, 2019 2818 2832 2796 2814 0 +3.27(+0.12%)
Jul 09, 2019 2823 2839 2798 2811 0 -11.62(-0.41%)
Jul 08, 2019 2839 2853 2805 2822 0 -17.24(-0.61%)
Jul 05, 2019 2818 2848 2798 2839 0 +9.73(+0.34%)
Jul 03, 2019 2812 2846 2799 2830 0 +25.95(+0.93%)
Jul 02, 2019 2799 2820 2781 2804 0 +11.75(+0.42%)
Jul 01, 2019 2796 2817 2765 2792 0 +15.17(+0.55%)
Jun 28, 2019 2746 2787 2734 2777 0 +33.40(+1.22%)
Jun 27, 2019 2734 2758 2706 2743 0 +11.74(+0.43%)
Jun 26, 2019 2737 2759 2708 2732 0 -17.28(-0.63%)
Jun 25, 2019 2810 2847 2703 2749 0 -59.49(-2.12%)
Jun 24, 2019 2774 2831 2765 2808 0 +36.15(+1.30%)
Jun 21, 2019 2781 2812 2751 2772 0 -9.05(-0.33%)
Jun 20, 2019 2750 2802 2721 2781 0 +37.44(+1.36%)
Jun 19, 2019 2725 2754 2684 2744 0 +16.02(+0.59%)
Jun 18, 2019 2753 2770 2703 2728 0 -14.60(-0.53%)
Jun 17, 2019 2817 2829 2726 2742 0 -72.67(-2.58%)
Jun 14, 2019 2836 2847 2796 2815 0 -21.71(-0.77%)
Jun 13, 2019 2842 2877 2817 2837 0 +12.55(+0.44%)
Jun 12, 2019 2837 2861 2809 2824 0 -7.69(-0.27%)
Jun 11, 2019 2829 2853 2801 2832 0 +7.01(+0.25%)
Jun 10, 2019 2833 2858 2805 2825 0 -4.39(-0.16%)
Jun 07, 2019 2814 2850 2806 2829 0 +26.00(+0.93%)
Jun 06, 2019 2786 2817 2770 2803 0 +20.69(+0.74%)
Jun 05, 2019 2755 2799 2736 2783 0 +45.39(+1.66%)
Jun 04, 2019 2728 2758 2709 2737 0 +17.25(+0.63%)
Jun 03, 2019 2676 2737 2660 2720 0 +47.44(+1.78%)
May 31, 2019 2683 2690 2642 2673 0 -27.90(-1.03%)
May 30, 2019 2681 2721 2669 2701 0 +22.85(+0.85%)
May 29, 2019 2718 2749 2649 2678 0 -59.89(-2.19%)
May 28, 2019 2813 2840 2732 2738 0 -60.46(-2.16%)
May 24, 2019 2788 2835 2760 2798 0 +16.67(+0.60%)
May 23, 2019 2738 2822 2699 2781 0 -19.35(-0.69%)
May 22, 2019 2799 2826 2769 2801 0 +0.83(+0.03%)
May 21, 2019 2810 2833 2777 2800 0 -5.35(-0.19%)
May 20, 2019 2810 2842 2789 2805 0 -4.58(-0.16%)
May 17, 2019 2807 2848 2791 2810 0 -11.42(-0.40%)
May 16, 2019 2808 2847 2802 2821 0 +16.80(+0.60%)
May 15, 2019 2778 2824 2760 2804 0 +21.11(+0.76%)
May 14, 2019 2759 2807 2746 2783 0 +32.32(+1.17%)
May 13, 2019 2741 2774 2724 2751 0 -22.84(-0.82%)
May 10, 2019 2732 2784 2701 2774 0 +43.63(+1.60%)
May 09, 2019 2710 2745 2684 2730 0 +8.46(+0.31%)
May 08, 2019 2710 2758 2670 2722 0 +16.69(+0.62%)
May 07, 2019 2736 2755 2677 2705 0 -26.50(-0.97%)
May 06, 2019 2694 2758 2684 2732 0 +19.97(+0.74%)
May 03, 2019 2710 2738 2686 2712 0 +10.18(+0.38%)
May 02, 2019 2677 2721 2662 2701 0 +17.18(+0.64%)
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.