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 30, 2019 2991 3039 2976 3005 0 +27.42(+0.92%)
Aug 29, 2019 2944 2992 2920 2978 0 +36.65(+1.25%)
Aug 28, 2019 2942 2959 2910 2941 0 +5.12(+0.17%)
Aug 27, 2019 2962 2975 2912 2936 0 -29.60(-1.00%)
Aug 26, 2019 2942 2970 2914 2965 0 +42.46(+1.45%)
Aug 23, 2019 2958 2971 2896 2923 0 -55.42(-1.86%)
Aug 22, 2019 2939 2990 2903 2978 0 +74.43(+2.56%)
Aug 21, 2019 2894 2919 2864 2904 0 +27.41(+0.95%)
Aug 20, 2019 2863 2908 2845 2877 0 +5.00(+0.17%)
Aug 19, 2019 2894 2909 2852 2872 0 -2.56(-0.09%)
Aug 16, 2019 2879 2890 2855 2874 0 +5.18(+0.18%)
Aug 15, 2019 2836 2889 2820 2869 0 +47.91(+1.70%)
Aug 14, 2019 2870 2884 2814 2821 0 -68.96(-2.39%)
Aug 13, 2019 2894 2944 2875 2890 0 -1.63(-0.06%)
Aug 12, 2019 2860 2902 2842 2892 0 +10.33(+0.36%)
Aug 09, 2019 2891 2915 2867 2881 0 -10.31(-0.36%)
Aug 08, 2019 2828 2905 2818 2892 0 +62.52(+2.21%)
Aug 07, 2019 2784 2841 2749 2829 0 +32.23(+1.15%)
Aug 06, 2019 2792 2820 2731 2797 0 +20.80(+0.75%)
Aug 05, 2019 2784 2866 2737 2776 0 +31.17(+1.14%)
Aug 02, 2019 2768 2806 2725 2745 0 -25.96(-0.94%)
Aug 01, 2019 2776 2838 2751 2771 0 -5.93(-0.21%)
Jul 31, 2019 2808 2834 2747 2777 0 -39.56(-1.40%)
Jul 30, 2019 2812 2842 2793 2816 0 +6.76(+0.24%)
Jul 29, 2019 2803 2826 2791 2810 0 +6.38(+0.23%)
Jul 26, 2019 2809 2827 2780 2803 0 +1.46(+0.05%)
Jul 25, 2019 2780 2827 2764 2802 0 +20.94(+0.75%)
Jul 24, 2019 2798 2816 2761 2781 0 -25.23(-0.90%)
Jul 23, 2019 2800 2824 2784 2806 0 +11.75(+0.42%)
Jul 22, 2019 2785 2812 2776 2794 0 +7.41(+0.27%)
Jul 19, 2019 2807 2825 2778 2787 0 -16.69(-0.60%)
Jul 18, 2019 2777 2819 2753 2804 0 +40.37(+1.46%)
Jul 17, 2019 2774 2781 2744 2763 0 -4.97(-0.18%)
Jul 16, 2019 2804 2820 2755 2768 0 -38.94(-1.39%)
Jul 15, 2019 2796 2820 2782 2807 0 +12.50(+0.45%)
Jul 12, 2019 2800 2816 2771 2795 0 -6.67(-0.24%)
Jul 11, 2019 2813 2823 2774 2801 0 -12.59(-0.45%)
Jul 10, 2019 2818 2832 2796 2814 0 +3.27(+0.12%)
Jul 09, 2019 2823 2839 2798 2811 0 -11.62(-0.41%)
Jul 08, 2019 2839 2853 2805 2822 0 -17.24(-0.61%)
Jul 05, 2019 2818 2848 2798 2839 0 +9.73(+0.34%)
Jul 03, 2019 2812 2846 2799 2830 0 +25.95(+0.93%)
Jul 02, 2019 2799 2820 2781 2804 0 +11.75(+0.42%)
Jul 01, 2019 2796 2817 2765 2792 0 +15.17(+0.55%)
Jun 28, 2019 2746 2787 2734 2777 0 +33.40(+1.22%)
Jun 27, 2019 2734 2758 2706 2743 0 +11.74(+0.43%)
Jun 26, 2019 2737 2759 2708 2732 0 -17.28(-0.63%)
Jun 25, 2019 2810 2847 2703 2749 0 -59.49(-2.12%)
Jun 24, 2019 2774 2831 2765 2808 0 +36.15(+1.30%)
Jun 21, 2019 2781 2812 2751 2772 0 -9.05(-0.33%)
Jun 20, 2019 2750 2802 2721 2781 0 +37.44(+1.36%)
Jun 19, 2019 2725 2754 2684 2744 0 +16.02(+0.59%)
Jun 18, 2019 2753 2770 2703 2728 0 -14.60(-0.53%)
Jun 17, 2019 2817 2829 2726 2742 0 -72.67(-2.58%)
Jun 14, 2019 2836 2847 2796 2815 0 -21.71(-0.77%)
Jun 13, 2019 2842 2877 2817 2837 0 +12.55(+0.44%)
Jun 12, 2019 2837 2861 2809 2824 0 -7.69(-0.27%)
Jun 11, 2019 2829 2853 2801 2832 0 +7.01(+0.25%)
Jun 10, 2019 2833 2858 2805 2825 0 -4.39(-0.16%)
Jun 07, 2019 2814 2850 2806 2829 0 +26.00(+0.93%)
Jun 06, 2019 2786 2817 2770 2803 0 +20.69(+0.74%)
Jun 05, 2019 2755 2799 2736 2783 0 +45.39(+1.66%)
Jun 04, 2019 2728 2758 2709 2737 0 +17.25(+0.63%)
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.