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 (%)
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.