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 (%)
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%)
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.