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 14, 2021 2608 2621 2572 2597 0 +5.43(+0.21%)
Jan 13, 2021 2589 2633 2566 2592 0 -63.81(-2.40%)
Dec 23, 2020 2637 2665 2624 2656 0 +32.03(+1.22%)
Dec 22, 2020 2654 2662 2614 2624 0 -37.91(-1.42%)
Dec 21, 2020 2662 2672 2622 2662 0 -23.20(-0.86%)
Dec 18, 2020 2693 2723 2649 2685 0 -7.93(-0.29%)
Dec 17, 2020 2690 2722 2666 2693 0 +13.03(+0.49%)
Dec 16, 2020 2729 2749 2673 2680 0 -52.23(-1.91%)
Dec 15, 2020 2752 2769 2711 2732 0 -14.36(-0.52%)
Dec 14, 2020 2755 2792 2735 2746 0 -3.39(-0.12%)
Dec 11, 2020 2720 2770 2717 2750 0 +17.57(+0.64%)
Dec 10, 2020 2737 2758 2711 2732 0 -11.04(-0.40%)
Dec 09, 2020 2741 2756 2712 2743 0 +3.27(+0.12%)
Dec 08, 2020 2721 2762 2705 2740 0 +6.42(+0.23%)
Dec 07, 2020 2753 2765 2709 2733 0 -19.84(-0.72%)
Dec 04, 2020 2736 2762 2710 2753 0 +24.34(+0.89%)
Dec 03, 2020 2689 2741 2670 2729 0 +57.51(+2.15%)
Dec 02, 2020 2698 2724 2659 2671 0 -26.27(-0.97%)
Dec 01, 2020 2673 2717 2658 2698 0 +38.39(+1.44%)
Nov 30, 2020 2660 2675 2626 2659 0 -6.46(-0.24%)
Nov 27, 2020 2660 2677 2630 2666 0 +14.07(+0.53%)
Nov 25, 2020 2653 2691 2630 2652 0 -8.96(-0.34%)
Nov 24, 2020 2702 2730 2631 2661 0 -43.41(-1.61%)
Nov 23, 2020 2679 2724 2655 2704 0 +25.49(+0.95%)
Nov 20, 2020 2683 2707 2644 2679 0 -13.38(-0.50%)
Nov 19, 2020 2690 2707 2640 2692 0 -9.85(-0.36%)
Nov 18, 2020 2755 2774 2698 2702 0 -45.20(-1.65%)
Nov 17, 2020 2761 2788 2718 2747 0 -41.51(-1.49%)
Nov 16, 2020 2773 2807 2725 2788 0 +47.27(+1.72%)
Nov 13, 2020 2712 2756 2696 2741 0 +36.19(+1.34%)
Nov 12, 2020 2727 2739 2678 2705 0 -14.05(-0.52%)
Nov 11, 2020 2703 2739 2684 2719 0 +33.64(+1.25%)
Nov 10, 2020 2656 2707 2629 2685 0 +45.67(+1.73%)
Nov 09, 2020 2703 2744 2624 2640 0 +32.81(+1.26%)
Nov 06, 2020 2603 2641 2580 2607 0 -7.40(-0.28%)
Nov 05, 2020 2626 2665 2588 2614 0 +6.89(+0.26%)
Nov 04, 2020 2610 2657 2583 2607 0 +2.65(+0.10%)
Nov 03, 2020 2622 2658 2589 2605 0 -3.65(-0.14%)
Nov 02, 2020 2596 2624 2571 2608 0 +31.61(+1.23%)
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%)
Aug 03, 2020 2649 2667 2612 2638 0 +11.68(+0.44%)
Jul 31, 2020 2612 2645 2590 2626 0 +3.83(+0.15%)
Jul 30, 2020 2618 2636 2584 2622 0 -16.56(-0.63%)
Jul 29, 2020 2623 2650 2595 2639 0 +27.73(+1.06%)
Jul 28, 2020 2618 2643 2601 2611 0 -9.97(-0.38%)
Jul 27, 2020 2615 2640 2595 2621 0 +10.45(+0.40%)
Jul 24, 2020 2629 2650 2593 2610 0 -14.53(-0.55%)
Jul 23, 2020 2602 2641 2595 2625 0 +27.99(+1.08%)
Jul 22, 2020 2605 2616 2560 2597 0 -8.62(-0.33%)
Jul 21, 2020 2604 2643 2594 2606 0 +8.73(+0.34%)
Jul 20, 2020 2607 2623 2578 2597 0 -22.57(-0.86%)
Jul 17, 2020 2600 2640 2594 2619 0 +20.95(+0.81%)
Jul 16, 2020 2567 2619 2561 2598 0 +22.73(+0.88%)
Jul 15, 2020 2573 2609 2553 2576 0 +26.15(+1.03%)
Jul 14, 2020 2505 2560 2495 2550 0 +39.14(+1.56%)
Jul 13, 2020 2538 2557 2499 2510 0 -11.06(-0.44%)
Jul 10, 2020 2439 2525 2436 2522 0 +80.41(+3.29%)
Jul 09, 2020 2490 2498 2427 2441 0 -59.17(-2.37%)
Jul 08, 2020 2525 2532 2481 2500 0 -23.25(-0.92%)
Jul 07, 2020 2522 2545 2488 2524 0 -9.95(-0.39%)
Jul 06, 2020 2545 2563 2513 2533 0 +15.96(+0.63%)
Jul 02, 2020 2521 2558 2501 2518 0 +19.85(+0.79%)
Jul 01, 2020 2547 2566 2493 2498 0 -47.53(-1.87%)
Jun 30, 2020 2548 2575 2520 2545 0 +2.36(+0.09%)
Jun 29, 2020 2530 2566 2502 2543 0 +30.10(+1.20%)
Jun 26, 2020 2555 2568 2497 2513 0 -42.54(-1.66%)
Jun 25, 2020 2522 2568 2500 2555 0 +27.72(+1.10%)
Jun 24, 2020 2547 2563 2498 2528 0 -33.61(-1.31%)
Jun 23, 2020 2613 2625 2557 2561 0 -25.63(-0.99%)
Jun 22, 2020 2595 2615 2564 2587 0 -25.34(-0.97%)
Jun 19, 2020 2647 2657 2598 2612 0 -4.05(-0.15%)
Jun 18, 2020 2593 2642 2578 2616 0 +5.15(+0.20%)
Jun 17, 2020 2641 2663 2591 2611 0 -16.57(-0.63%)
Jun 16, 2020 2623 2652 2577 2628 0 +49.03(+1.90%)
Jun 15, 2020 2510 2586 2478 2579 0 +30.09(+1.18%)
Jun 12, 2020 2557 2580 2503 2548 0 +33.63(+1.34%)
Jun 11, 2020 2590 2606 2505 2515 0 -120.57(-4.57%)
Jun 10, 2020 2685 2705 2625 2635 0 -36.26(-1.36%)
Jun 09, 2020 2708 2718 2643 2672 0 -46.23(-1.70%)
Jun 08, 2020 2656 2731 2630 2718 0 +75.22(+2.85%)
Jun 05, 2020 2668 2688 2611 2643 0 +17.73(+0.68%)
Jun 04, 2020 2576 2638 2557 2625 0 +67.10(+2.62%)
Jun 03, 2020 2633 2651 2501 2558 0 -64.81(-2.47%)
Jun 02, 2020 2627 2641 2594 2623 0 +2.40(+0.09%)
Jun 01, 2020 2617 2651 2577 2620 0 +7.88(+0.30%)
May 29, 2020 2594 2631 2546 2612 0 +1.82(+0.07%)
May 28, 2020 2613 2650 2576 2611 0 +14.18(+0.55%)
May 27, 2020 2565 2609 2509 2596 0 +50.91(+2.00%)
May 26, 2020 2552 2603 2509 2545 0 +20.18(+0.80%)
May 22, 2020 2498 2545 2475 2525 0 +22.06(+0.88%)
May 21, 2020 2573 2581 2468 2503 0 -77.84(-3.02%)
May 20, 2020 2540 2593 2526 2581 0 +58.37(+2.31%)
May 19, 2020 2585 2611 2516 2523 0 -67.30(-2.60%)
May 18, 2020 2563 2607 2538 2590 0 +64.22(+2.54%)
May 15, 2020 2510 2560 2491 2526 0 +7.74(+0.31%)
May 14, 2020 2520 2565 2457 2518 0 -22.44(-0.88%)
May 13, 2020 2566 2596 2505 2540 0 -21.77(-0.85%)
May 12, 2020 2590 2623 2553 2562 0 -12.99(-0.50%)
May 11, 2020 2556 2609 2538 2575 0 +11.25(+0.44%)
May 08, 2020 2515 2584 2504 2564 0 +75.68(+3.04%)
May 07, 2020 2466 2520 2445 2488 0 +50.52(+2.07%)
May 06, 2020 2486 2496 2430 2438 0 -27.18(-1.10%)
May 05, 2020 2438 2504 2421 2465 0 +21.89(+0.90%)
May 04, 2020 2490 2507 2406 2443 0 -75.31(-2.99%)
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.