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 (%)
Feb 28, 2020 2533 2568 2460 2542 0 -48.71(-1.88%)
Feb 27, 2020 2619 2681 2577 2591 0 -67.84(-2.55%)
Feb 26, 2020 2724 2742 2652 2658 0 -39.56(-1.47%)
Feb 25, 2020 2770 2799 2683 2698 0 -63.95(-2.32%)
Feb 24, 2020 2767 2800 2738 2762 0 -55.92(-1.98%)
Feb 21, 2020 2849 2870 2805 2818 0 -44.34(-1.55%)
Feb 20, 2020 2879 2910 2816 2862 0 -54.33(-1.86%)
Feb 19, 2020 2945 2966 2905 2917 0 -22.92(-0.78%)
Feb 18, 2020 2949 2962 2926 2939 0 -23.59(-0.80%)
Feb 14, 2020 2971 2990 2952 2963 0 -5.00(-0.17%)
Feb 13, 2020 2939 2983 2916 2968 0 +26.42(+0.90%)
Feb 12, 2020 2950 2966 2927 2942 0 -5.53(-0.19%)
Feb 11, 2020 2965 3001 2935 2947 0 -6.39(-0.22%)
Feb 10, 2020 2930 2964 2920 2954 0 +25.32(+0.86%)
Feb 07, 2020 2915 2952 2903 2928 0 +10.19(+0.35%)
Feb 06, 2020 2938 2975 2879 2918 0 -74.94(-2.50%)
Feb 05, 2020 3005 3025 2982 2993 0 -4.21(-0.14%)
Feb 04, 2020 2999 3030 2986 2997 0 +20.17(+0.68%)
Feb 03, 2020 2975 3015 2965 2977 0 +18.27(+0.62%)
Jan 31, 2020 3009 3022 2941 2959 0 -52.02(-1.73%)
Jan 30, 2020 2988 3025 2972 3011 0 +14.85(+0.50%)
Jan 29, 2020 3007 3022 2957 2996 0 -5.65(-0.19%)
Jan 28, 2020 2987 3020 2975 3002 0 +15.28(+0.51%)
Jan 27, 2020 3009 3038 2975 2986 0 -47.71(-1.57%)
Jan 24, 2020 3076 3081 3001 3034 0 -31.96(-1.04%)
Jan 23, 2020 3045 3085 3018 3066 0 +12.45(+0.41%)
Jan 22, 2020 3073 3108 3043 3053 0 -5.77(-0.19%)
Jan 21, 2020 3084 3115 3029 3059 0 -28.00(-0.91%)
Jan 17, 2020 3088 3116 3059 3087 0 +5.18(+0.17%)
Jan 16, 2020 3059 3105 3033 3082 0 +9.47(+0.31%)
Jan 15, 2020 3094 3119 3061 3073 0 -23.60(-0.76%)
Jan 14, 2020 3135 3145 3079 3096 0 -39.18(-1.25%)
Jan 13, 2020 3099 3155 3090 3135 0 +47.16(+1.53%)
Jan 10, 2020 3054 3107 3039 3088 0 +39.63(+1.30%)
Jan 09, 2020 3053 3067 3018 3049 0 +6.90(+0.23%)
Jan 08, 2020 3034 3060 3022 3042 0 +9.06(+0.30%)
Jan 07, 2020 3038 3066 3019 3033 0 -12.62(-0.41%)
Jan 06, 2020 3047 3064 3030 3045 0 -9.55(-0.31%)
Jan 03, 2020 3048 3083 3032 3055 0 +5.50(+0.18%)
Jan 02, 2020 3089 3111 3035 3049 0 -35.01(-1.14%)
Dec 31, 2019 3068 3093 3055 3084 0 +15.77(+0.51%)
Dec 30, 2019 3081 3098 3058 3069 0 -18.53(-0.60%)
Dec 27, 2019 3095 3107 3070 3087 0 -3.58(-0.12%)
Dec 26, 2019 3091 3113 3080 3091 0 -1.38(-0.04%)
Dec 24, 2019 3099 3110 3079 3092 0 -0.41(-0.01%)
Dec 23, 2019 3084 3112 3052 3092 0 +15.29(+0.50%)
Dec 20, 2019 3066 3099 3042 3077 0 +27.14(+0.89%)
Dec 19, 2019 3035 3087 3028 3050 0 +25.22(+0.83%)
Dec 18, 2019 3059 3068 3010 3025 0 -23.48(-0.77%)
Dec 17, 2019 3055 3079 3033 3048 0 -3.11(-0.10%)
Dec 16, 2019 3040 3072 3016 3051 0 +29.11(+0.96%)
Dec 13, 2019 3026 3061 2997 3022 0 -7.13(-0.24%)
Dec 12, 2019 3038 3068 3015 3029 0 -13.40(-0.44%)
Dec 11, 2019 3039 3063 3016 3043 0 +2.15(+0.07%)
Dec 10, 2019 3053 3067 3020 3041 0 -9.83(-0.32%)
Dec 09, 2019 3055 3076 3034 3050 0 -2.30(-0.08%)
Dec 06, 2019 3077 3109 3043 3053 0 -4.19(-0.14%)
Dec 05, 2019 3034 3063 3020 3057 0 +23.46(+0.77%)
Dec 04, 2019 3028 3068 3016 3034 0 +7.69(+0.25%)
Dec 03, 2019 3023 3047 2982 3026 0 -20.78(-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.