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 31, 2019 2842 2867 2818 2845 0 +7.04(+0.25%)
Oct 30, 2019 2839 2852 2814 2838 0 -4.00(-0.14%)
Oct 29, 2019 2830 2866 2818 2842 0 +9.22(+0.33%)
Oct 28, 2019 2803 2847 2776 2833 0 +82.77(+3.01%)
Oct 25, 2019 2750 2766 2727 2750 0 +3.38(+0.12%)
Oct 24, 2019 2745 2759 2723 2747 0 +3.16(+0.12%)
Oct 23, 2019 2763 2778 2729 2743 0 -14.71(-0.53%)
Oct 22, 2019 2794 2802 2750 2758 0 -30.93(-1.11%)
Oct 21, 2019 2813 2826 2779 2789 0 -33.21(-1.18%)
Oct 18, 2019 2812 2837 2794 2822 0 +9.42(+0.33%)
Oct 17, 2019 2815 2834 2761 2813 0 -3.97(-0.14%)
Oct 16, 2019 2863 2873 2807 2817 0 -42.26(-1.48%)
Oct 15, 2019 2856 2888 2836 2859 0 +2.59(+0.09%)
Oct 14, 2019 2862 2877 2838 2856 0 -0.07(-0.00%)
Oct 11, 2019 2836 2882 2819 2857 0 +22.54(+0.80%)
Oct 10, 2019 2852 2881 2816 2834 0 -18.88(-0.66%)
Oct 09, 2019 2844 2882 2828 2853 0 +22.85(+0.81%)
Oct 08, 2019 2861 2873 2812 2830 0 -36.95(-1.29%)
Oct 07, 2019 2879 2899 2859 2867 0 -20.70(-0.72%)
Oct 04, 2019 2867 2903 2835 2888 0 +26.15(+0.91%)
Oct 03, 2019 2879 2892 2844 2862 0 -4.12(-0.14%)
Oct 02, 2019 2906 2930 2852 2866 0 -47.26(-1.62%)
Oct 01, 2019 2960 2977 2903 2913 0 -51.70(-1.74%)
Sep 30, 2019 2941 2974 2931 2965 0 +21.37(+0.73%)
Sep 27, 2019 2969 2977 2925 2943 0 -18.30(-0.62%)
Sep 26, 2019 2956 2977 2936 2962 0 +15.99(+0.54%)
Sep 25, 2019 2940 2974 2924 2946 0 +11.07(+0.38%)
Sep 24, 2019 2936 2954 2912 2934 0 +13.11(+0.45%)
Sep 23, 2019 2947 2971 2911 2921 0 -25.57(-0.87%)
Sep 20, 2019 2975 2986 2926 2947 0 -19.68(-0.66%)
Sep 19, 2019 2982 2998 2953 2967 0 -8.11(-0.27%)
Sep 18, 2019 3005 3023 2949 2975 0 -21.10(-0.70%)
Sep 17, 2019 2971 3017 2952 2996 0 +44.41(+1.50%)
Sep 16, 2019 2931 2969 2902 2951 0 +7.40(+0.25%)
Sep 13, 2019 2945 3003 2912 2944 0 +1.54(+0.05%)
Sep 12, 2019 2947 2974 2915 2942 0 +2.69(+0.09%)
Sep 11, 2019 2900 2945 2876 2940 0 +36.09(+1.24%)
Sep 10, 2019 2894 2927 2834 2904 0 -7.64(-0.26%)
Sep 09, 2019 2950 2967 2884 2911 0 -28.18(-0.96%)
Sep 06, 2019 2926 2958 2905 2940 0 +17.60(+0.60%)
Sep 05, 2019 2933 2971 2892 2922 0 -7.19(-0.25%)
Sep 04, 2019 3000 3026 2911 2929 0 -93.70(-3.10%)
Sep 03, 2019 2999 3032 2973 3023 0 +17.80(+0.59%)
Aug 30, 2019 2991 3039 2976 3005 0 +27.42(+0.92%)
Aug 29, 2019 2944 2992 2920 2978 0 +36.65(+1.25%)
Aug 28, 2019 2942 2959 2910 2941 0 +5.12(+0.17%)
Aug 27, 2019 2962 2975 2912 2936 0 -29.60(-1.00%)
Aug 26, 2019 2942 2970 2914 2965 0 +42.46(+1.45%)
Aug 23, 2019 2958 2971 2896 2923 0 -55.42(-1.86%)
Aug 22, 2019 2939 2990 2903 2978 0 +74.43(+2.56%)
Aug 21, 2019 2894 2919 2864 2904 0 +27.41(+0.95%)
Aug 20, 2019 2863 2908 2845 2877 0 +5.00(+0.17%)
Aug 19, 2019 2894 2909 2852 2872 0 -2.56(-0.09%)
Aug 16, 2019 2879 2890 2855 2874 0 +5.18(+0.18%)
Aug 15, 2019 2836 2889 2820 2869 0 +47.91(+1.70%)
Aug 14, 2019 2870 2884 2814 2821 0 -68.96(-2.39%)
Aug 13, 2019 2894 2944 2875 2890 0 -1.63(-0.06%)
Aug 12, 2019 2860 2902 2842 2892 0 +10.33(+0.36%)
Aug 09, 2019 2891 2915 2867 2881 0 -10.31(-0.36%)
Aug 08, 2019 2828 2905 2818 2892 0 +62.52(+2.21%)
Aug 07, 2019 2784 2841 2749 2829 0 +32.23(+1.15%)
Aug 06, 2019 2792 2820 2731 2797 0 +20.80(+0.75%)
Aug 05, 2019 2784 2866 2737 2776 0 +31.17(+1.14%)
Aug 02, 2019 2768 2806 2725 2745 0 -25.96(-0.94%)
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.