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 (%)
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%)
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.