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 (%)
Aug 31, 2018 2467 2467 2467 2467 0 +22.18(+0.91%)
Aug 30, 2018 2444 2470 2429 2445 0 -5.11(-0.21%)
Aug 29, 2018 2428 2460 2423 2450 0 +26.84(+1.11%)
Aug 28, 2018 2428 2449 2416 2423 0 -7.19(-0.30%)
Aug 27, 2018 2442 2456 2421 2431 0 -4.90(-0.20%)
Aug 24, 2018 2409 2449 2379 2435 0 +29.29(+1.22%)
Aug 23, 2018 2370 2434 2357 2406 0 -29.63(-1.22%)
Aug 22, 2018 2440 2450 2415 2436 0 -1.77(-0.07%)
Aug 21, 2018 2464 2475 2423 2438 0 -27.15(-1.10%)
Aug 20, 2018 2446 2475 2432 2465 0 +23.09(+0.95%)
Aug 17, 2018 2387 2447 2369 2442 0 +51.59(+2.16%)
Aug 16, 2018 2376 2404 2364 2390 0 +21.34(+0.90%)
Aug 15, 2018 2348 2385 2340 2369 0 +15.16(+0.64%)
Aug 14, 2018 2360 2377 2341 2354 0 +2.04(+0.09%)
Aug 13, 2018 2361 2373 2339 2352 0 -8.19(-0.35%)
Aug 10, 2018 2354 2377 2339 2360 0 -0.16(-0.01%)
Aug 09, 2018 2360 2373 2345 2360 0 +4.03(+0.17%)
Aug 08, 2018 2364 2383 2345 2356 0 -13.83(-0.58%)
Aug 07, 2018 2353 2389 2335 2370 0 +8.87(+0.38%)
Aug 06, 2018 2369 2391 2342 2361 0 +31.74(+1.36%)
Aug 03, 2018 2304 2349 2290 2329 0 +23.97(+1.04%)
Aug 02, 2018 2281 2312 2272 2305 0 +15.47(+0.68%)
Aug 01, 2018 2294 2320 2278 2290 0 -6.05(-0.26%)
Jul 31, 2018 2303 2323 2264 2296 0 -9.54(-0.41%)
Jul 30, 2018 2315 2345 2288 2305 0 -88.22(-3.69%)
Jul 27, 2018 2406 2433 2385 2393 0 -12.75(-0.53%)
Jul 26, 2018 2388 2417 2380 2406 0 +31.62(+1.33%)
Jul 25, 2018 2385 2403 2344 2375 0 -31.68(-1.32%)
Jul 24, 2018 2411 2423 2382 2406 0 -8.54(-0.35%)
Jul 23, 2018 2426 2436 2397 2415 0 -11.10(-0.46%)
Jul 20, 2018 2431 2447 2411 2426 0 -10.04(-0.41%)
Jul 19, 2018 2405 2448 2394 2436 0 +24.33(+1.01%)
Jul 18, 2018 2430 2434 2394 2412 0 -19.05(-0.78%)
Jul 17, 2018 2434 2447 2406 2431 0 -20.18(-0.82%)
Jul 16, 2018 2463 2479 2433 2451 0 -10.33(-0.42%)
Jul 13, 2018 2464 2486 2449 2461 0 -7.78(-0.32%)
Jul 12, 2018 2472 2490 2459 2469 0 -5.20(-0.21%)
Jul 11, 2018 2484 2503 2457 2474 0 -9.62(-0.39%)
Jul 10, 2018 2484 2501 2462 2484 0 +2.70(+0.11%)
Jul 09, 2018 2484 2503 2464 2481 0 -4.72(-0.19%)
Jul 06, 2018 2483 2505 2464 2486 0 +6.95(+0.28%)
Jul 05, 2018 2471 2488 2446 2479 0 +20.59(+0.84%)
Jul 03, 2018 2458 2458 2458 2458 0 +17.32(+0.71%)
Jul 02, 2018 2484 2500 2417 2441 0 -54.04(-2.17%)
Jun 29, 2018 2496 2515 2467 2495 0 -7.70(-0.31%)
Jun 28, 2018 2490 2520 2475 2503 0 +11.02(+0.44%)
Jun 27, 2018 2515 2526 2475 2492 0 -25.31(-1.01%)
Jun 26, 2018 2493 2530 2475 2517 0 +27.47(+1.10%)
Jun 25, 2018 2476 2508 2457 2489 0 +15.31(+0.62%)
Jun 22, 2018 2463 2490 2446 2474 0 +21.83(+0.89%)
Jun 21, 2018 2471 2483 2436 2452 0 -18.72(-0.76%)
Jun 20, 2018 2485 2494 2455 2471 0 -11.22(-0.45%)
Jun 19, 2018 2474 2497 2456 2482 0 -0.13(-0.01%)
Jun 18, 2018 2506 2517 2459 2482 0 -30.57(-1.22%)
Jun 15, 2018 2513 2518 2486 2513 0 +28.08(+1.13%)
Jun 14, 2018 2477 2494 2452 2485 0 +10.14(+0.41%)
Jun 13, 2018 2493 2511 2454 2475 0 -9.00(-0.36%)
Jun 12, 2018 2518 2524 2474 2484 0 -21.67(-0.86%)
Jun 11, 2018 2481 2526 2472 2505 0 +25.74(+1.04%)
Jun 08, 2018 2464 2492 2451 2480 0 +20.60(+0.84%)
Jun 07, 2018 2417 2485 2402 2459 0 +25.33(+1.04%)
Jun 06, 2018 2457 2468 2416 2434 0 -23.05(-0.94%)
Jun 05, 2018 2457 2476 2434 2457 0 +0.36(+0.01%)
Jun 04, 2018 2446 2477 2439 2456 0 +15.05(+0.62%)
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.