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 (%)
Jan 31, 2020 3009 3022 2941 2959 0 -52.02(-1.73%)
Jan 30, 2020 2988 3025 2972 3011 0 +14.85(+0.50%)
Jan 29, 2020 3007 3022 2957 2996 0 -5.65(-0.19%)
Jan 28, 2020 2987 3020 2975 3002 0 +15.28(+0.51%)
Jan 27, 2020 3009 3038 2975 2986 0 -47.71(-1.57%)
Jan 24, 2020 3076 3081 3001 3034 0 -31.96(-1.04%)
Jan 23, 2020 3045 3085 3018 3066 0 +12.45(+0.41%)
Jan 22, 2020 3073 3108 3043 3053 0 -5.77(-0.19%)
Jan 21, 2020 3084 3115 3029 3059 0 -28.00(-0.91%)
Jan 17, 2020 3088 3116 3059 3087 0 +5.18(+0.17%)
Jan 16, 2020 3059 3105 3033 3082 0 +9.47(+0.31%)
Jan 15, 2020 3094 3119 3061 3073 0 -23.60(-0.76%)
Jan 14, 2020 3135 3145 3079 3096 0 -39.18(-1.25%)
Jan 13, 2020 3099 3155 3090 3135 0 +47.16(+1.53%)
Jan 10, 2020 3054 3107 3039 3088 0 +39.63(+1.30%)
Jan 09, 2020 3053 3067 3018 3049 0 +6.90(+0.23%)
Jan 08, 2020 3034 3060 3022 3042 0 +9.06(+0.30%)
Jan 07, 2020 3038 3066 3019 3033 0 -12.62(-0.41%)
Jan 06, 2020 3047 3064 3030 3045 0 -9.55(-0.31%)
Jan 03, 2020 3048 3083 3032 3055 0 +5.50(+0.18%)
Jan 02, 2020 3089 3111 3035 3049 0 -35.01(-1.14%)
Dec 31, 2019 3068 3093 3055 3084 0 +15.77(+0.51%)
Dec 30, 2019 3081 3098 3058 3069 0 -18.53(-0.60%)
Dec 27, 2019 3095 3107 3070 3087 0 -3.58(-0.12%)
Dec 26, 2019 3091 3113 3080 3091 0 -1.38(-0.04%)
Dec 24, 2019 3099 3110 3079 3092 0 -0.41(-0.01%)
Dec 23, 2019 3084 3112 3052 3092 0 +15.29(+0.50%)
Dec 20, 2019 3066 3099 3042 3077 0 +27.14(+0.89%)
Dec 19, 2019 3035 3087 3028 3050 0 +25.22(+0.83%)
Dec 18, 2019 3059 3068 3010 3025 0 -23.48(-0.77%)
Dec 17, 2019 3055 3079 3033 3048 0 -3.11(-0.10%)
Dec 16, 2019 3040 3072 3016 3051 0 +29.11(+0.96%)
Dec 13, 2019 3026 3061 2997 3022 0 -7.13(-0.24%)
Dec 12, 2019 3038 3068 3015 3029 0 -13.40(-0.44%)
Dec 11, 2019 3039 3063 3016 3043 0 +2.15(+0.07%)
Dec 10, 2019 3053 3067 3020 3041 0 -9.83(-0.32%)
Dec 09, 2019 3055 3076 3034 3050 0 -2.30(-0.08%)
Dec 06, 2019 3077 3109 3043 3053 0 -4.19(-0.14%)
Dec 05, 2019 3034 3063 3020 3057 0 +23.46(+0.77%)
Dec 04, 2019 3028 3068 3016 3034 0 +7.69(+0.25%)
Dec 03, 2019 3023 3047 2982 3026 0 -20.78(-0.68%)
Dec 02, 2019 3028 3071 2998 3047 0 +15.79(+0.52%)
Nov 29, 2019 3042 3064 3018 3031 0 -14.15(-0.46%)
Nov 27, 2019 3014 3057 2992 3045 0 +27.30(+0.90%)
Nov 26, 2019 2973 3038 2938 3018 0 +48.29(+1.63%)
Nov 25, 2019 2925 2978 2907 2969 0 +57.72(+1.98%)
Nov 22, 2019 2964 2977 2904 2912 0 -45.82(-1.55%)
Nov 21, 2019 2987 3006 2946 2957 0 -36.13(-1.21%)
Nov 20, 2019 2989 3012 2971 2994 0 +3.16(+0.11%)
Nov 19, 2019 2979 3006 2961 2990 0 +8.97(+0.30%)
Nov 18, 2019 2978 3007 2955 2981 0 -2.54(-0.09%)
Nov 15, 2019 2979 3005 2958 2984 0 +5.74(+0.19%)
Nov 14, 2019 3015 3045 2961 2978 0 +28.51(+0.97%)
Nov 13, 2019 2951 2980 2929 2950 0 +6.02(+0.20%)
Nov 12, 2019 2865 2955 2851 2944 0 +87.57(+3.07%)
Nov 11, 2019 2860 2874 2834 2856 0 -12.35(-0.43%)
Nov 08, 2019 2876 2888 2841 2869 0 -3.37(-0.12%)
Nov 07, 2019 2885 2919 2858 2872 0 -8.00(-0.28%)
Nov 06, 2019 2854 2897 2843 2880 0 +35.30(+1.24%)
Nov 05, 2019 2860 2878 2835 2845 0 -9.59(-0.34%)
Nov 04, 2019 2876 2896 2828 2854 0 -20.08(-0.70%)
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.