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 (%)
Dec 31, 2018 2305 2333 2292 2322 0 +22.48(+0.98%)
Dec 28, 2018 2306 2334 2279 2299 0 -5.86(-0.25%)
Dec 27, 2018 2273 2307 2231 2305 0 +19.26(+0.84%)
Dec 26, 2018 2236 2293 2210 2286 0 +58.74(+2.64%)
Dec 24, 2018 2288 2307 2215 2227 0 -61.05(-2.67%)
Dec 21, 2018 2330 2384 2284 2288 0 -49.76(-2.13%)
Dec 20, 2018 2315 2369 2279 2338 0 +15.32(+0.66%)
Dec 19, 2018 2342 2388 2309 2323 0 -4.31(-0.19%)
Dec 18, 2018 2337 2373 2307 2327 0 -14.73(-0.63%)
Dec 17, 2018 2401 2416 2322 2342 0 -66.86(-2.78%)
Dec 14, 2018 2429 2444 2395 2408 0 -31.71(-1.30%)
Dec 13, 2018 2437 2455 2416 2440 0 +1.70(+0.07%)
Dec 12, 2018 2445 2464 2415 2438 0 +16.12(+0.67%)
Dec 11, 2018 2411 2453 2400 2422 0 +25.65(+1.07%)
Dec 10, 2018 2429 2437 2370 2397 0 -29.29(-1.21%)
Dec 07, 2018 2462 2475 2405 2426 0 -44.10(-1.79%)
Dec 06, 2018 2472 2488 2413 2470 0 -1.14(-0.05%)
Dec 04, 2018 2530 2546 2461 2471 0 -65.92(-2.60%)
Dec 03, 2018 2499 2550 2474 2537 0 +37.47(+1.50%)
Nov 30, 2018 2491 2522 2473 2500 0 +13.50(+0.54%)
Nov 29, 2018 2465 2498 2442 2486 0 +20.56(+0.83%)
Nov 28, 2018 2461 2498 2436 2466 0 -6.01(-0.24%)
Nov 27, 2018 2486 2497 2426 2472 0 -37.81(-1.51%)
Nov 26, 2018 2506 2524 2477 2509 0 +12.07(+0.48%)
Nov 23, 2018 2478 2512 2467 2497 0 +9.42(+0.38%)
Nov 21, 2018 2488 2488 2488 2488 0 +16.73(+0.68%)
Nov 20, 2018 2485 2514 2426 2471 0 -28.80(-1.15%)
Nov 19, 2018 2527 2552 2486 2500 0 -28.59(-1.13%)
Nov 16, 2018 2493 2542 2483 2529 0 +34.86(+1.40%)
Nov 15, 2018 2462 2504 2446 2494 0 +18.35(+0.74%)
Nov 14, 2018 2479 2517 2448 2475 0 +2.66(+0.11%)
Nov 13, 2018 2493 2519 2443 2473 0 -57.20(-2.26%)
Nov 12, 2018 2529 2570 2515 2530 0 -1.01(-0.04%)
Nov 09, 2018 2516 2543 2497 2531 0 +19.22(+0.77%)
Nov 08, 2018 2511 2532 2489 2512 0 -6.03(-0.24%)
Nov 07, 2018 2525 2535 2487 2518 0 +1.30(+0.05%)
Nov 06, 2018 2505 2542 2467 2516 0 -4.30(-0.17%)
Nov 05, 2018 2492 2552 2477 2521 0 +35.05(+1.41%)
Nov 02, 2018 2509 2529 2467 2486 0 -20.80(-0.83%)
Nov 01, 2018 2480 2534 2449 2506 0 +22.89(+0.92%)
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%)
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.