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 (%)
Oct 31, 2018 2504 2529 2448 2484 0 -30.01(-1.19%)
Oct 30, 2018 2491 2523 2472 2514 0 +29.30(+1.18%)
Oct 29, 2018 2461 2520 2437 2484 0 +44.87(+1.84%)
Oct 26, 2018 2459 2471 2413 2439 0 -32.12(-1.30%)
Oct 24, 2018 2500 2524 2462 2472 0 -23.86(-0.96%)
Oct 23, 2018 2467 2512 2441 2495 0 +16.24(+0.66%)
Oct 22, 2018 2502 2517 2463 2479 0 -13.46(-0.54%)
Oct 19, 2018 2478 2508 2466 2493 0 +17.66(+0.71%)
Oct 18, 2018 2474 2503 2454 2475 0 +3.24(+0.13%)
Oct 17, 2018 2472 2485 2434 2472 0 -1.20(-0.05%)
Oct 16, 2018 2441 2484 2419 2473 0 +45.04(+1.86%)
Oct 15, 2018 2396 2446 2387 2428 0 +31.47(+1.31%)
Oct 12, 2018 2412 2420 2372 2396 0 -6.38(-0.27%)
Oct 11, 2018 2430 2447 2388 2403 0 -31.45(-1.29%)
Oct 10, 2018 2487 2501 2431 2434 0 -46.59(-1.88%)
Oct 09, 2018 2490 2505 2468 2481 0 -10.65(-0.43%)
Oct 08, 2018 2447 2502 2442 2492 0 +47.47(+1.94%)
Oct 05, 2018 2425 2462 2412 2444 0 +20.91(+0.86%)
Oct 04, 2018 2416 2434 2388 2423 0 +7.16(+0.30%)
Oct 03, 2018 2418 2438 2405 2416 0 +2.27(+0.09%)
Oct 02, 2018 2408 2435 2395 2414 0 +9.26(+0.39%)
Oct 01, 2018 2427 2441 2396 2404 0 -16.68(-0.69%)
Sep 28, 2018 2413 2436 2397 2421 0 +8.37(+0.35%)
Sep 27, 2018 2415 2432 2391 2413 0 -9.05(-0.37%)
Sep 26, 2018 2445 2458 2415 2422 0 -18.74(-0.77%)
Sep 25, 2018 2468 2471 2432 2441 0 -14.90(-0.61%)
Sep 24, 2018 2464 2478 2446 2455 0 -7.22(-0.29%)
Sep 21, 2018 2483 2495 2453 2463 0 -15.10(-0.61%)
Sep 20, 2018 2466 2489 2452 2478 0 +16.16(+0.66%)
Sep 19, 2018 2498 2510 2450 2462 0 -33.72(-1.35%)
Sep 18, 2018 2513 2524 2466 2495 0 -15.97(-0.64%)
Sep 17, 2018 2516 2542 2489 2511 0 -31.09(-1.22%)
Sep 14, 2018 2546 2562 2525 2542 0 -6.46(-0.25%)
Sep 13, 2018 2555 2566 2531 2549 0 +3.13(+0.12%)
Sep 12, 2018 2532 2555 2521 2546 0 +16.95(+0.67%)
Sep 11, 2018 2527 2544 2507 2529 0 +2.94(+0.12%)
Sep 10, 2018 2528 2548 2516 2526 0 +2.66(+0.11%)
Sep 07, 2018 2509 2534 2489 2523 0 +2.32(+0.09%)
Sep 06, 2018 2489 2537 2481 2521 0 +32.37(+1.30%)
Sep 05, 2018 2465 2502 2440 2488 0 +3.67(+0.15%)
Sep 04, 2018 2467 2497 2452 2485 0 +17.52(+0.71%)
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%)
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.