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%)
Feb 01, 2019 2497 2513 2465 2491 0 -7.69(-0.31%)
Jan 31, 2019 2473 2512 2451 2498 0 +26.04(+1.05%)
Jan 30, 2019 2475 2499 2449 2472 0 -1.20(-0.05%)
Jan 29, 2019 2479 2489 2454 2474 0 -7.39(-0.30%)
Jan 28, 2019 2442 2486 2434 2481 0 +37.73(+1.54%)
Jan 25, 2019 2446 2474 2427 2443 0 -3.40(-0.14%)
Jan 24, 2019 2455 2479 2417 2447 0 -26.75(-1.08%)
Jan 23, 2019 2476 2505 2444 2473 0 +1.78(+0.07%)
Jan 22, 2019 2517 2525 2454 2472 0 -44.58(-1.77%)
Jan 18, 2019 2486 2531 2479 2516 0 +42.92(+1.74%)
Jan 17, 2019 2445 2481 2432 2473 0 +34.56(+1.42%)
Jan 16, 2019 2455 2478 2425 2439 0 -14.94(-0.61%)
Jan 15, 2019 2422 2460 2407 2454 0 +37.55(+1.55%)
Jan 14, 2019 2406 2434 2384 2416 0 +2.23(+0.09%)
Jan 11, 2019 2419 2443 2394 2414 0 -10.83(-0.45%)
Jan 10, 2019 2397 2439 2383 2425 0 +31.53(+1.32%)
Jan 09, 2019 2391 2419 2365 2393 0 -0.30(-0.01%)
Jan 08, 2019 2376 2409 2352 2393 0 +24.49(+1.03%)
Jan 07, 2019 2338 2398 2316 2369 0 +33.54(+1.44%)
Jan 04, 2019 2330 2371 2316 2335 0 +18.39(+0.79%)
Jan 03, 2019 2282 2345 2270 2317 0 +28.42(+1.24%)
Jan 02, 2019 2301 2332 2266 2289 0 -33.11(-1.43%)
Dec 31, 2018 2305 2333 2292 2322 0 +22.48(+0.98%)
Dec 28, 2018 2306 2334 2279 2299 0 -5.86(-0.25%)
Dec 27, 2018 2273 2307 2231 2305 0 +19.26(+0.84%)
Dec 26, 2018 2236 2293 2210 2286 0 +58.74(+2.64%)
Dec 24, 2018 2288 2307 2215 2227 0 -61.05(-2.67%)
Dec 21, 2018 2330 2384 2284 2288 0 -49.76(-2.13%)
Dec 20, 2018 2315 2369 2279 2338 0 +15.32(+0.66%)
Dec 19, 2018 2342 2388 2309 2323 0 -4.31(-0.19%)
Dec 18, 2018 2337 2373 2307 2327 0 -14.73(-0.63%)
Dec 17, 2018 2401 2416 2322 2342 0 -66.86(-2.78%)
Dec 14, 2018 2429 2444 2395 2408 0 -31.71(-1.30%)
Dec 13, 2018 2437 2455 2416 2440 0 +1.70(+0.07%)
Dec 12, 2018 2445 2464 2415 2438 0 +16.12(+0.67%)
Dec 11, 2018 2411 2453 2400 2422 0 +25.65(+1.07%)
Dec 10, 2018 2429 2437 2370 2397 0 -29.29(-1.21%)
Dec 07, 2018 2462 2475 2405 2426 0 -44.10(-1.79%)
Dec 06, 2018 2472 2488 2413 2470 0 -1.14(-0.05%)
Dec 04, 2018 2530 2546 2461 2471 0 -65.92(-2.60%)
Dec 03, 2018 2499 2550 2474 2537 0 +37.47(+1.50%)
Nov 30, 2018 2491 2522 2473 2500 0 +13.50(+0.54%)
Nov 29, 2018 2465 2498 2442 2486 0 +20.56(+0.83%)
Nov 28, 2018 2461 2498 2436 2466 0 -6.01(-0.24%)
Nov 27, 2018 2486 2497 2426 2472 0 -37.81(-1.51%)
Nov 26, 2018 2506 2524 2477 2509 0 +12.07(+0.48%)
Nov 23, 2018 2478 2512 2467 2497 0 +9.42(+0.38%)
Nov 21, 2018 2488 2488 2488 2488 0 +16.73(+0.68%)
Nov 20, 2018 2485 2514 2426 2471 0 -28.80(-1.15%)
Nov 19, 2018 2527 2552 2486 2500 0 -28.59(-1.13%)
Nov 16, 2018 2493 2542 2483 2529 0 +34.86(+1.40%)
Nov 15, 2018 2462 2504 2446 2494 0 +18.35(+0.74%)
Nov 14, 2018 2479 2517 2448 2475 0 +2.66(+0.11%)
Nov 13, 2018 2493 2519 2443 2473 0 -57.20(-2.26%)
Nov 12, 2018 2529 2570 2515 2530 0 -1.01(-0.04%)
Nov 09, 2018 2516 2543 2497 2531 0 +19.22(+0.77%)
Nov 08, 2018 2511 2532 2489 2512 0 -6.03(-0.24%)
Nov 07, 2018 2525 2535 2487 2518 0 +1.30(+0.05%)
Nov 06, 2018 2505 2542 2467 2516 0 -4.30(-0.17%)
Nov 05, 2018 2492 2552 2477 2521 0 +35.05(+1.41%)
Nov 02, 2018 2509 2529 2467 2486 0 -20.80(-0.83%)
Nov 01, 2018 2480 2534 2449 2506 0 +22.89(+0.92%)
Oct 31, 2018 2504 2529 2448 2484 0 -30.01(-1.19%)
Oct 30, 2018 2491 2523 2472 2514 0 +29.30(+1.18%)
Oct 29, 2018 2461 2520 2437 2484 0 +44.87(+1.84%)
Oct 26, 2018 2459 2471 2413 2439 0 -32.12(-1.30%)
Oct 24, 2018 2500 2524 2462 2472 0 -23.86(-0.96%)
Oct 23, 2018 2467 2512 2441 2495 0 +16.24(+0.66%)
Oct 22, 2018 2502 2517 2463 2479 0 -13.46(-0.54%)
Oct 19, 2018 2478 2508 2466 2493 0 +17.66(+0.71%)
Oct 18, 2018 2474 2503 2454 2475 0 +3.24(+0.13%)
Oct 17, 2018 2472 2485 2434 2472 0 -1.20(-0.05%)
Oct 16, 2018 2441 2484 2419 2473 0 +45.04(+1.86%)
Oct 15, 2018 2396 2446 2387 2428 0 +31.47(+1.31%)
Oct 12, 2018 2412 2420 2372 2396 0 -6.38(-0.27%)
Oct 11, 2018 2430 2447 2388 2403 0 -31.45(-1.29%)
Oct 10, 2018 2487 2501 2431 2434 0 -46.59(-1.88%)
Oct 09, 2018 2490 2505 2468 2481 0 -10.65(-0.43%)
Oct 08, 2018 2447 2502 2442 2492 0 +47.47(+1.94%)
Oct 05, 2018 2425 2462 2412 2444 0 +20.91(+0.86%)
Oct 04, 2018 2416 2434 2388 2423 0 +7.16(+0.30%)
Oct 03, 2018 2418 2438 2405 2416 0 +2.27(+0.09%)
Oct 02, 2018 2408 2435 2395 2414 0 +9.26(+0.39%)
Oct 01, 2018 2427 2441 2396 2404 0 -16.68(-0.69%)
Sep 28, 2018 2413 2436 2397 2421 0 +8.37(+0.35%)
Sep 27, 2018 2415 2432 2391 2413 0 -9.05(-0.37%)
Sep 26, 2018 2445 2458 2415 2422 0 -18.74(-0.77%)
Sep 25, 2018 2468 2471 2432 2441 0 -14.90(-0.61%)
Sep 24, 2018 2464 2478 2446 2455 0 -7.22(-0.29%)
Sep 21, 2018 2483 2495 2453 2463 0 -15.10(-0.61%)
Sep 20, 2018 2466 2489 2452 2478 0 +16.16(+0.66%)
Sep 19, 2018 2498 2510 2450 2462 0 -33.72(-1.35%)
Sep 18, 2018 2513 2524 2466 2495 0 -15.97(-0.64%)
Sep 17, 2018 2516 2542 2489 2511 0 -31.09(-1.22%)
Sep 14, 2018 2546 2562 2525 2542 0 -6.46(-0.25%)
Sep 13, 2018 2555 2566 2531 2549 0 +3.13(+0.12%)
Sep 12, 2018 2532 2555 2521 2546 0 +16.95(+0.67%)
Sep 11, 2018 2527 2544 2507 2529 0 +2.94(+0.12%)
Sep 10, 2018 2528 2548 2516 2526 0 +2.66(+0.11%)
Sep 07, 2018 2509 2534 2489 2523 0 +2.32(+0.09%)
Sep 06, 2018 2489 2537 2481 2521 0 +32.37(+1.30%)
Sep 05, 2018 2465 2502 2440 2488 0 +3.67(+0.15%)
Sep 04, 2018 2467 2497 2452 2485 0 +17.52(+0.71%)
Aug 31, 2018 2467 2467 2467 2467 0 +22.18(+0.91%)
Aug 30, 2018 2444 2470 2429 2445 0 -5.11(-0.21%)
Aug 29, 2018 2428 2460 2423 2450 0 +26.84(+1.11%)
Aug 28, 2018 2428 2449 2416 2423 0 -7.19(-0.30%)
Aug 27, 2018 2442 2456 2421 2431 0 -4.90(-0.20%)
Aug 24, 2018 2409 2449 2379 2435 0 +29.29(+1.22%)
Aug 23, 2018 2370 2434 2357 2406 0 -29.63(-1.22%)
Aug 22, 2018 2440 2450 2415 2436 0 -1.77(-0.07%)
Aug 21, 2018 2464 2475 2423 2438 0 -27.15(-1.10%)
Aug 20, 2018 2446 2475 2432 2465 0 +23.09(+0.95%)
Aug 17, 2018 2387 2447 2369 2442 0 +51.59(+2.16%)
Aug 16, 2018 2376 2404 2364 2390 0 +21.34(+0.90%)
Aug 15, 2018 2348 2385 2340 2369 0 +15.16(+0.64%)
Aug 14, 2018 2360 2377 2341 2354 0 +2.04(+0.09%)
Aug 13, 2018 2361 2373 2339 2352 0 -8.19(-0.35%)
Aug 10, 2018 2354 2377 2339 2360 0 -0.16(-0.01%)
Aug 09, 2018 2360 2373 2345 2360 0 +4.03(+0.17%)
Aug 08, 2018 2364 2383 2345 2356 0 -13.83(-0.58%)
Aug 07, 2018 2353 2389 2335 2370 0 +8.87(+0.38%)
Aug 06, 2018 2369 2391 2342 2361 0 +31.74(+1.36%)
Aug 03, 2018 2304 2349 2290 2329 0 +23.97(+1.04%)
Aug 02, 2018 2281 2312 2272 2305 0 +15.47(+0.68%)
Aug 01, 2018 2294 2320 2278 2290 0 -6.05(-0.26%)
Jul 31, 2018 2303 2323 2264 2296 0 -9.54(-0.41%)
Jul 30, 2018 2315 2345 2288 2305 0 -88.22(-3.69%)
Jul 27, 2018 2406 2433 2385 2393 0 -12.75(-0.53%)
Jul 26, 2018 2388 2417 2380 2406 0 +31.62(+1.33%)
Jul 25, 2018 2385 2403 2344 2375 0 -31.68(-1.32%)
Jul 24, 2018 2411 2423 2382 2406 0 -8.54(-0.35%)
Jul 23, 2018 2426 2436 2397 2415 0 -11.10(-0.46%)
Jul 20, 2018 2431 2447 2411 2426 0 -10.04(-0.41%)
Jul 19, 2018 2405 2448 2394 2436 0 +24.33(+1.01%)
Jul 18, 2018 2430 2434 2394 2412 0 -19.05(-0.78%)
Jul 17, 2018 2434 2447 2406 2431 0 -20.18(-0.82%)
Jul 16, 2018 2463 2479 2433 2451 0 -10.33(-0.42%)
Jul 13, 2018 2464 2486 2449 2461 0 -7.78(-0.32%)
Jul 12, 2018 2472 2490 2459 2469 0 -5.20(-0.21%)
Jul 11, 2018 2484 2503 2457 2474 0 -9.62(-0.39%)
Jul 10, 2018 2484 2501 2462 2484 0 +2.70(+0.11%)
Jul 09, 2018 2484 2503 2464 2481 0 -4.72(-0.19%)
Jul 06, 2018 2483 2505 2464 2486 0 +6.95(+0.28%)
Jul 05, 2018 2471 2488 2446 2479 0 +20.59(+0.84%)
Jul 03, 2018 2458 2458 2458 2458 0 +17.32(+0.71%)
Jul 02, 2018 2484 2500 2417 2441 0 -54.04(-2.17%)
Jun 29, 2018 2496 2515 2467 2495 0 -7.70(-0.31%)
Jun 28, 2018 2490 2520 2475 2503 0 +11.02(+0.44%)
Jun 27, 2018 2515 2526 2475 2492 0 -25.31(-1.01%)
Jun 26, 2018 2493 2530 2475 2517 0 +27.47(+1.10%)
Jun 25, 2018 2476 2508 2457 2489 0 +15.31(+0.62%)
Jun 22, 2018 2463 2490 2446 2474 0 +21.83(+0.89%)
Jun 21, 2018 2471 2483 2436 2452 0 -18.72(-0.76%)
Jun 20, 2018 2485 2494 2455 2471 0 -11.22(-0.45%)
Jun 19, 2018 2474 2497 2456 2482 0 -0.13(-0.01%)
Jun 18, 2018 2506 2517 2459 2482 0 -30.57(-1.22%)
Jun 15, 2018 2513 2518 2486 2513 0 +28.08(+1.13%)
Jun 14, 2018 2477 2494 2452 2485 0 +10.14(+0.41%)
Jun 13, 2018 2493 2511 2454 2475 0 -9.00(-0.36%)
Jun 12, 2018 2518 2524 2474 2484 0 -21.67(-0.86%)
Jun 11, 2018 2481 2526 2472 2505 0 +25.74(+1.04%)
Jun 08, 2018 2464 2492 2451 2480 0 +20.60(+0.84%)
Jun 07, 2018 2417 2485 2402 2459 0 +25.33(+1.04%)
Jun 06, 2018 2457 2468 2416 2434 0 -23.05(-0.94%)
Jun 05, 2018 2457 2476 2434 2457 0 +0.36(+0.01%)
Jun 04, 2018 2446 2477 2439 2456 0 +15.05(+0.62%)
Jun 01, 2018 2444 2463 2422 2441 0 +8.74(+0.36%)
May 31, 2018 2514 2518 2428 2433 0 -87.35(-3.47%)
May 30, 2018 2500 2535 2482 2520 0 +28.94(+1.16%)
May 29, 2018 2456 2512 2442 2491 0 +25.66(+1.04%)
May 25, 2018 2465 2465 2465 2465 0 +6.24(+0.25%)
May 24, 2018 2435 2477 2399 2459 0 -10.60(-0.43%)
May 23, 2018 2452 2489 2447 2470 0 +17.56(+0.72%)
May 22, 2018 2466 2490 2446 2452 0 -12.26(-0.50%)
May 21, 2018 2467 2483 2439 2464 0 +12.12(+0.49%)
May 18, 2018 2471 2476 2420 2452 0 -24.80(-1.00%)
May 17, 2018 2474 2491 2462 2477 0 +4.24(+0.17%)
May 16, 2018 2442 2481 2435 2473 0 +35.55(+1.46%)
May 15, 2018 2447 2451 2412 2437 0 -17.26(-0.70%)
May 14, 2018 2473 2482 2441 2455 0 -16.50(-0.67%)
May 11, 2018 2473 2495 2456 2471 0 +4.84(+0.20%)
May 10, 2018 2466 2487 2455 2466 0 +12.01(+0.49%)
May 09, 2018 2431 2467 2424 2454 0 +28.24(+1.16%)
May 08, 2018 2426 2436 2405 2426 0 -4.62(-0.19%)
May 07, 2018 2418 2456 2383 2431 0 -5.47(-0.22%)
May 04, 2018 2402 2452 2383 2436 0 +30.61(+1.27%)
May 03, 2018 2440 2450 2396 2405 0 -33.55(-1.38%)
May 02, 2018 2481 2490 2427 2439 0 -48.86(-1.96%)
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.