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, 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%)
Jun 01, 2018 2444 2463 2422 2441 0 +8.74(+0.36%)
May 31, 2018 2514 2518 2428 2433 0 -87.35(-3.47%)
May 30, 2018 2500 2535 2482 2520 0 +28.94(+1.16%)
May 29, 2018 2456 2512 2442 2491 0 +25.66(+1.04%)
May 25, 2018 2465 2465 2465 2465 0 +6.24(+0.25%)
May 24, 2018 2435 2477 2399 2459 0 -10.60(-0.43%)
May 23, 2018 2452 2489 2447 2470 0 +17.56(+0.72%)
May 22, 2018 2466 2490 2446 2452 0 -12.26(-0.50%)
May 21, 2018 2467 2483 2439 2464 0 +12.12(+0.49%)
May 18, 2018 2471 2476 2420 2452 0 -24.80(-1.00%)
May 17, 2018 2474 2491 2462 2477 0 +4.24(+0.17%)
May 16, 2018 2442 2481 2435 2473 0 +35.55(+1.46%)
May 15, 2018 2447 2451 2412 2437 0 -17.26(-0.70%)
May 14, 2018 2473 2482 2441 2455 0 -16.50(-0.67%)
May 11, 2018 2473 2495 2456 2471 0 +4.84(+0.20%)
May 10, 2018 2466 2487 2455 2466 0 +12.01(+0.49%)
May 09, 2018 2431 2467 2424 2454 0 +28.24(+1.16%)
May 08, 2018 2426 2436 2405 2426 0 -4.62(-0.19%)
May 07, 2018 2418 2456 2383 2431 0 -5.47(-0.22%)
May 04, 2018 2402 2452 2383 2436 0 +30.61(+1.27%)
May 03, 2018 2440 2450 2396 2405 0 -33.55(-1.38%)
May 02, 2018 2481 2490 2427 2439 0 -48.86(-1.96%)
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.