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 (%)
Oct 30, 2020 2565 2595 2543 2577 0 +1.69(+0.07%)
Oct 29, 2020 2563 2612 2538 2575 0 +14.56(+0.57%)
Oct 28, 2020 2599 2618 2550 2561 0 -57.72(-2.20%)
Oct 27, 2020 2608 2652 2597 2618 0 +16.84(+0.65%)
Oct 26, 2020 2636 2652 2582 2601 0 -53.27(-2.01%)
Oct 23, 2020 2640 2660 2620 2655 0 +21.83(+0.83%)
Oct 22, 2020 2613 2645 2589 2633 0 +18.91(+0.72%)
Oct 21, 2020 2575 2636 2560 2614 0 +32.91(+1.28%)
Oct 20, 2020 2609 2623 2575 2581 0 -15.66(-0.60%)
Oct 19, 2020 2633 2654 2587 2597 0 -43.07(-1.63%)
Oct 16, 2020 2668 2697 2629 2640 0 -32.68(-1.22%)
Oct 15, 2020 2622 2680 2609 2673 0 +29.60(+1.12%)
Oct 14, 2020 2648 2671 2624 2643 0 -5.18(-0.20%)
Oct 13, 2020 2630 2670 2611 2648 0 +16.06(+0.61%)
Oct 12, 2020 2588 2650 2564 2632 0 +50.69(+1.96%)
Oct 09, 2020 2597 2622 2565 2581 0 -10.63(-0.41%)
Oct 08, 2020 2595 2623 2570 2592 0 +5.53(+0.21%)
Oct 07, 2020 2582 2610 2560 2586 0 +15.25(+0.59%)
Oct 06, 2020 2594 2616 2554 2571 0 -19.27(-0.74%)
Oct 05, 2020 2590 2612 2558 2590 0 +11.42(+0.44%)
Oct 02, 2020 2563 2619 2551 2579 0 -2.59(-0.10%)
Oct 01, 2020 2569 2594 2545 2582 0 +14.84(+0.58%)
Sep 30, 2020 2549 2591 2542 2567 0 +19.83(+0.78%)
Sep 29, 2020 2573 2594 2536 2547 0 -23.48(-0.91%)
Sep 28, 2020 2576 2600 2554 2570 0 +14.39(+0.56%)
Sep 25, 2020 2497 2562 2495 2556 0 +47.63(+1.90%)
Sep 24, 2020 2488 2533 2475 2508 0 +19.75(+0.79%)
Sep 23, 2020 2572 2582 2475 2489 0 -69.61(-2.72%)
Sep 22, 2020 2566 2592 2538 2558 0 -7.27(-0.28%)
Sep 21, 2020 2583 2612 2537 2566 0 -41.17(-1.58%)
Sep 18, 2020 2643 2668 2585 2607 0 -40.21(-1.52%)
Sep 17, 2020 2654 2670 2618 2647 0 -17.44(-0.65%)
Sep 16, 2020 2690 2712 2659 2664 0 -17.24(-0.64%)
Sep 15, 2020 2695 2709 2668 2682 0 -12.04(-0.45%)
Sep 14, 2020 2667 2712 2660 2694 0 +38.92(+1.47%)
Sep 11, 2020 2657 2679 2626 2655 0 +2.42(+0.09%)
Sep 10, 2020 2655 2705 2621 2652 0 +8.03(+0.30%)
Sep 09, 2020 2642 2682 2614 2644 0 +14.73(+0.56%)
Sep 08, 2020 2665 2678 2613 2630 0 -43.02(-1.61%)
Sep 04, 2020 2653 2687 2628 2673 0 +25.24(+0.95%)
Sep 03, 2020 2684 2731 2620 2647 0 -29.00(-1.08%)
Sep 02, 2020 2643 2686 2624 2676 0 +31.22(+1.18%)
Sep 01, 2020 2656 2664 2605 2645 0 -7.29(-0.27%)
Aug 31, 2020 2650 2678 2630 2652 0 -11.93(-0.45%)
Aug 28, 2020 2680 2693 2638 2664 0 -19.71(-0.73%)
Aug 27, 2020 2681 2727 2668 2684 0 +21.46(+0.81%)
Aug 26, 2020 2674 2686 2633 2663 0 -16.76(-0.63%)
Aug 25, 2020 2715 2730 2660 2679 0 -33.58(-1.24%)
Aug 24, 2020 2715 2730 2683 2713 0 +8.14(+0.30%)
Aug 21, 2020 2699 2717 2682 2705 0 +3.74(+0.14%)
Aug 20, 2020 2700 2719 2683 2701 0 -8.69(-0.32%)
Aug 19, 2020 2716 2730 2690 2710 0 -7.68(-0.28%)
Aug 18, 2020 2709 2733 2683 2717 0 +11.82(+0.44%)
Aug 17, 2020 2709 2729 2685 2706 0 -7.63(-0.28%)
Aug 14, 2020 2718 2741 2701 2713 0 -9.02(-0.33%)
Aug 13, 2020 2732 2748 2707 2722 0 -20.43(-0.74%)
Aug 12, 2020 2741 2772 2715 2743 0 +28.50(+1.05%)
Aug 11, 2020 2737 2756 2706 2714 0 -5.20(-0.19%)
Aug 10, 2020 2688 2735 2678 2719 0 +39.58(+1.48%)
Aug 07, 2020 2651 2699 2642 2680 0 +24.78(+0.93%)
Aug 06, 2020 2648 2673 2634 2655 0 +3.68(+0.14%)
Aug 05, 2020 2669 2695 2630 2651 0 -32.84(-1.22%)
Aug 04, 2020 2645 2692 2620 2684 0 +46.59(+1.77%)
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.