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 (%)
Jan 31, 2018 2606 2608 2516 2548 0 -51.55(-1.98%)
Jan 30, 2018 2591 2612 2585 2600 0 -0.75(-0.03%)
Jan 29, 2018 2623 2634 2594 2600 0 -28.56(-1.09%)
Jan 26, 2018 2620 2634 2597 2629 0 +14.29(+0.55%)
Jan 25, 2018 2616 2640 2603 2615 0 +6.61(+0.25%)
Jan 24, 2018 2651 2656 2602 2608 0 -36.44(-1.38%)
Jan 23, 2018 2641 2657 2627 2644 0 +6.51(+0.25%)
Jan 22, 2018 2633 2653 2617 2638 0 +8.45(+0.32%)
Jan 19, 2018 2600 2641 2591 2630 0 +41.37(+1.60%)
Jan 18, 2018 2591 2608 2566 2588 0 -20.38(-0.78%)
Jan 17, 2018 2611 2632 2599 2609 0 +14.37(+0.55%)
Jan 16, 2018 2612 2631 2583 2594 0 -9.17(-0.35%)
Jan 12, 2018 2603 2603 2603 2603 0 +6.07(+0.23%)
Jan 11, 2018 2636 2644 2583 2597 0 -37.92(-1.44%)
Jan 10, 2018 2668 2677 2623 2635 0 -44.17(-1.65%)
Jan 09, 2018 2673 2692 2662 2679 0 +6.69(+0.25%)
Jan 08, 2018 2660 2687 2648 2673 0 +13.44(+0.51%)
Jan 05, 2018 2666 2679 2645 2659 0 +0.76(+0.03%)
Jan 04, 2018 2645 2676 2630 2658 0 +19.14(+0.73%)
Jan 03, 2018 2662 2672 2620 2639 0 -23.08(-0.87%)
Jan 02, 2018 2677 2682 2648 2662 0 -11.51(-0.43%)
Dec 29, 2017 2674 2674 2674 2674 0 -7.41(-0.28%)
Dec 28, 2017 2677 2694 2665 2681 0 +3.30(+0.12%)
Dec 27, 2017 2690 2703 2670 2678 0 -6.74(-0.25%)
Dec 26, 2017 2664 2694 2660 2685 0 +16.39(+0.61%)
Dec 22, 2017 2678 2688 2655 2668 0 -1.75(-0.07%)
Dec 21, 2017 2689 2705 2664 2670 0 -13.65(-0.51%)
Dec 20, 2017 2699 2708 2662 2684 0 -13.15(-0.49%)
Dec 19, 2017 2729 2737 2692 2697 0 -33.18(-1.22%)
Dec 18, 2017 2701 2746 2691 2730 0 +39.09(+1.45%)
Dec 15, 2017 2683 2705 2650 2691 0 +17.92(+0.67%)
Dec 14, 2017 2703 2728 2665 2673 0 -62.29(-2.28%)
Dec 13, 2017 2735 2750 2716 2735 0 -0.25(-0.01%)
Dec 12, 2017 2736 2754 2717 2736 0 -0.34(-0.01%)
Dec 11, 2017 2762 2770 2709 2736 0 -23.48(-0.85%)
Dec 08, 2017 2756 2770 2726 2759 0 +18.24(+0.67%)
Dec 07, 2017 2749 2765 2724 2741 0 -12.44(-0.45%)
Dec 06, 2017 2751 2767 2726 2754 0 -0.03(-0.00%)
Dec 05, 2017 2792 2803 2745 2754 0 -34.59(-1.24%)
Dec 04, 2017 2769 2799 2755 2788 0 +38.92(+1.42%)
Dec 01, 2017 2735 2756 2697 2749 0 +17.56(+0.64%)
Nov 30, 2017 2717 2750 2705 2732 0 +17.77(+0.65%)
Nov 29, 2017 2662 2731 2655 2714 0 +54.97(+2.07%)
Nov 28, 2017 2643 2667 2630 2659 0 +12.97(+0.49%)
Nov 27, 2017 2647 2668 2624 2646 0 -0.63(-0.02%)
Nov 24, 2017 2639 2652 2625 2647 0 +17.01(+0.65%)
Nov 22, 2017 2628 2650 2608 2630 0 -2.62(-0.10%)
Nov 21, 2017 2625 2675 2614 2632 0 +35.86(+1.38%)
Nov 20, 2017 2578 2606 2566 2596 0 +19.86(+0.77%)
Nov 17, 2017 2553 2591 2546 2577 0 +15.80(+0.62%)
Nov 16, 2017 2552 2584 2528 2561 0 +13.03(+0.51%)
Nov 15, 2017 2544 2574 2529 2548 0 -0.50(-0.02%)
Nov 14, 2017 2520 2563 2515 2548 0 +23.88(+0.95%)
Nov 13, 2017 2498 2540 2474 2524 0 +31.01(+1.24%)
Nov 10, 2017 2477 2510 2470 2493 0 +11.29(+0.45%)
Nov 09, 2017 2483 2502 2459 2482 0 -11.44(-0.46%)
Nov 08, 2017 2464 2499 2453 2494 0 +39.89(+1.63%)
Nov 07, 2017 2432 2464 2412 2454 0 +25.09(+1.03%)
Nov 06, 2017 2448 2456 2409 2429 0 -24.96(-1.02%)
Nov 03, 2017 2447 2473 2432 2454 0 -2.97(-0.12%)
Nov 02, 2017 2450 2473 2431 2456 0 +1.76(+0.07%)
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.