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 (%)
Apr 30, 2018 2526 2533 2484 2493 0 -28.96(-1.15%)
Apr 27, 2018 2518 2541 2502 2522 0 +10.96(+0.44%)
Apr 26, 2018 2499 2529 2483 2511 0 +16.90(+0.68%)
Apr 25, 2018 2492 2531 2479 2494 0 -0.97(-0.04%)
Apr 24, 2018 2491 2507 2470 2495 0 +11.48(+0.46%)
Apr 23, 2018 2479 2496 2443 2483 0 +11.29(+0.46%)
Apr 20, 2018 2483 2500 2447 2472 0 -8.88(-0.36%)
Apr 19, 2018 2492 2504 2466 2481 0 -18.68(-0.75%)
Apr 18, 2018 2508 2516 2487 2500 0 -5.32(-0.21%)
Apr 17, 2018 2509 2518 2488 2505 0 +5.82(+0.23%)
Apr 16, 2018 2477 2515 2468 2499 0 +33.56(+1.36%)
Apr 13, 2018 2467 2478 2447 2466 0 -0.32(-0.01%)
Apr 12, 2018 2486 2495 2459 2466 0 -18.00(-0.72%)
Apr 11, 2018 2478 2494 2457 2484 0 -0.72(-0.03%)
Apr 10, 2018 2496 2509 2468 2485 0 +7.38(+0.30%)
Apr 09, 2018 2477 2509 2451 2477 0 +11.94(+0.48%)
Apr 06, 2018 2482 2520 2444 2465 0 -23.47(-0.94%)
Apr 05, 2018 2531 2538 2463 2489 0 -29.76(-1.18%)
Apr 04, 2018 2437 2546 2433 2519 0 +72.89(+2.98%)
Apr 03, 2018 2417 2462 2395 2446 0 +34.85(+1.45%)
Apr 02, 2018 2476 2484 2388 2411 0 -88.36(-3.54%)
Mar 29, 2018 2499 2499 2499 2499 0 +18.87(+0.76%)
Mar 28, 2018 2494 2513 2466 2480 0 -9.96(-0.40%)
Mar 27, 2018 2491 2527 2472 2490 0 +8.19(+0.33%)
Mar 26, 2018 2435 2490 2427 2482 0 +68.53(+2.84%)
Mar 23, 2018 2441 2468 2407 2414 0 -25.46(-1.04%)
Mar 22, 2018 2458 2482 2429 2439 0 -25.16(-1.02%)
Mar 21, 2018 2465 2489 2446 2464 0 -18.08(-0.73%)
Mar 20, 2018 2492 2509 2471 2482 0 -10.12(-0.41%)
Mar 19, 2018 2491 2519 2471 2492 0 +1.30(+0.05%)
Mar 16, 2018 2478 2499 2467 2491 0 +17.94(+0.73%)
Mar 15, 2018 2507 2526 2465 2473 0 -32.44(-1.29%)
Mar 14, 2018 2527 2551 2498 2506 0 -12.59(-0.50%)
Mar 13, 2018 2522 2533 2510 2518 0 +12.26(+0.49%)
Mar 12, 2018 2516 2537 2498 2506 0 -8.15(-0.32%)
Mar 09, 2018 2500 2521 2486 2514 0 +25.78(+1.04%)
Mar 08, 2018 2473 2494 2458 2488 0 +16.63(+0.67%)
Mar 07, 2018 2472 2478 2457 2472 0 +0.97(+0.04%)
Mar 06, 2018 2451 2485 2422 2471 0 +27.03(+1.11%)
Mar 05, 2018 2428 2460 2417 2444 0 +3.96(+0.16%)
Mar 02, 2018 2421 2454 2414 2440 0 +7.79(+0.32%)
Mar 01, 2018 2446 2474 2410 2432 0 -12.26(-0.50%)
Feb 28, 2018 2469 2481 2431 2444 0 -13.21(-0.54%)
Feb 27, 2018 2486 2507 2449 2457 0 -24.70(-1.00%)
Feb 26, 2018 2461 2488 2439 2482 0 +26.43(+1.08%)
Feb 23, 2018 2460 2472 2417 2456 0 -4.98(-0.20%)
Feb 22, 2018 2464 2465 2455 2461 0 -12.50(-0.51%)
Feb 21, 2018 2516 2550 2466 2473 0 -42.63(-1.69%)
Feb 20, 2018 2525 2539 2493 2516 0 -16.30(-0.64%)
Feb 16, 2018 2532 2532 2532 2532 0 +16.69(+0.66%)
Feb 15, 2018 2518 2527 2459 2515 0 +4.02(+0.16%)
Feb 14, 2018 2471 2522 2456 2511 0 +45.68(+1.85%)
Feb 13, 2018 2468 2483 2440 2466 0 -4.45(-0.18%)
Feb 12, 2018 2468 2492 2435 2470 0 +14.67(+0.60%)
Feb 09, 2018 2463 2492 2394 2455 0 +25.86(+1.06%)
Feb 08, 2018 2490 2518 2419 2430 0 -18.25(-0.75%)
Feb 07, 2018 2451 2496 2438 2448 0 -10.08(-0.41%)
Feb 06, 2018 2417 2471 2392 2458 0 +0.60(+0.02%)
Feb 05, 2018 2498 2514 2437 2457 0 -46.21(-1.85%)
Feb 02, 2018 2525 2540 2494 2503 0 -31.09(-1.23%)
Feb 01, 2018 2538 2561 2512 2535 0 -13.53(-0.53%)
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%)
Nov 01, 2017 2456 2479 2438 2455 0 +2.58(+0.11%)
Oct 31, 2017 2416 2462 2411 2452 0 +59.63(+2.49%)
Oct 30, 2017 2397 2413 2377 2393 0 -2.45(-0.10%)
Oct 27, 2017 2396 2408 2375 2395 0 +0.65(+0.03%)
Oct 26, 2017 2391 2412 2379 2394 0 +6.26(+0.26%)
Oct 25, 2017 2385 2397 2351 2388 0 -3.02(-0.13%)
Oct 24, 2017 2408 2422 2377 2391 0 -13.85(-0.58%)
Oct 23, 2017 2421 2427 2390 2405 0 -12.34(-0.51%)
Oct 20, 2017 2419 2430 2397 2417 0 +1.29(+0.05%)
Oct 19, 2017 2434 2440 2400 2416 0 -19.25(-0.79%)
Oct 18, 2017 2434 2455 2405 2435 0 +4.73(+0.19%)
Oct 17, 2017 2424 2445 2411 2430 0 +2.36(+0.10%)
Oct 16, 2017 2442 2455 2415 2428 0 -16.18(-0.66%)
Oct 13, 2017 2453 2467 2429 2444 0 -7.93(-0.32%)
Oct 12, 2017 2443 2470 2428 2452 0 +5.10(+0.21%)
Oct 11, 2017 2444 2464 2432 2447 0 +4.16(+0.17%)
Oct 10, 2017 2451 2470 2425 2443 0 +0.88(+0.04%)
Oct 09, 2017 2456 2473 2433 2442 0 -9.09(-0.37%)
Oct 06, 2017 2457 2470 2431 2451 0 -19.16(-0.78%)
Oct 05, 2017 2490 2502 2462 2470 0 -16.67(-0.67%)
Oct 04, 2017 2486 2505 2458 2487 0 +2.48(+0.10%)
Oct 03, 2017 2490 2508 2475 2485 0 +0.29(+0.01%)
Oct 02, 2017 2480 2507 2464 2484 0 +9.09(+0.37%)
Sep 29, 2017 2448 2492 2441 2475 0 +80.40(+3.36%)
Sep 28, 2017 2395 2412 2374 2395 0 -3.68(-0.15%)
Sep 27, 2017 2402 2416 2370 2398 0 -0.59(-0.02%)
Sep 26, 2017 2394 2432 2380 2399 0 +7.50(+0.31%)
Sep 25, 2017 2388 2407 2374 2392 0 +3.33(+0.14%)
Sep 22, 2017 2388 2412 2376 2388 0 +9.41(+0.40%)
Sep 21, 2017 2395 2406 2365 2379 0 -13.67(-0.57%)
Sep 20, 2017 2399 2415 2369 2392 0 -10.86(-0.45%)
Sep 19, 2017 2415 2422 2385 2403 0 -12.54(-0.52%)
Sep 18, 2017 2405 2423 2387 2416 0 +16.04(+0.67%)
Sep 15, 2017 2370 2407 2358 2400 0 +28.05(+1.18%)
Sep 14, 2017 2372 2385 2353 2372 0 -2.43(-0.10%)
Sep 13, 2017 2384 2393 2358 2374 0 -11.92(-0.50%)
Sep 12, 2017 2376 2395 2360 2386 0 +11.45(+0.48%)
Sep 11, 2017 2364 2388 2349 2375 0 +11.39(+0.48%)
Sep 08, 2017 2334 2369 2320 2363 0 +24.88(+1.06%)
Sep 07, 2017 2338 2362 2320 2338 0 +4.13(+0.18%)
Sep 06, 2017 2329 2344 2309 2334 0 +12.23(+0.53%)
Sep 05, 2017 2328 2349 2310 2322 0 -10.08(-0.43%)
Sep 01, 2017 2308 2334 2294 2332 0 +32.92(+1.43%)
Aug 31, 2017 2283 2314 2273 2299 0 +14.87(+0.65%)
Aug 30, 2017 2274 2296 2270 2284 0 +8.06(+0.35%)
Aug 29, 2017 2282 2298 2264 2276 0 -8.22(-0.36%)
Aug 28, 2017 2304 2311 2271 2284 0 -16.99(-0.74%)
Aug 25, 2017 2312 2341 2287 2301 0 -21.21(-0.91%)
Aug 24, 2017 2328 2354 2285 2323 0 -60.26(-2.53%)
Aug 23, 2017 2399 2411 2375 2383 0 -19.30(-0.80%)
Aug 22, 2017 2395 2416 2371 2402 0 +14.08(+0.59%)
Aug 21, 2017 2404 2411 2384 2388 0 -13.86(-0.58%)
Aug 18, 2017 2396 2415 2381 2402 0 +9.77(+0.41%)
Aug 17, 2017 2412 2428 2385 2392 0 -28.95(-1.20%)
Aug 16, 2017 2419 2440 2406 2421 0 +1.63(+0.07%)
Aug 15, 2017 2430 2438 2403 2420 0 -5.41(-0.22%)
Aug 14, 2017 2408 2443 2401 2425 0 +27.10(+1.13%)
Aug 11, 2017 2373 2415 2364 2398 0 +25.18(+1.06%)
Aug 10, 2017 2353 2389 2342 2373 0 +2.97(+0.13%)
Aug 09, 2017 2373 2388 2343 2370 0 -6.86(-0.29%)
Aug 08, 2017 2414 2423 2363 2377 0 -43.89(-1.81%)
Aug 07, 2017 2397 2437 2377 2420 0 +60.13(+2.55%)
Aug 04, 2017 2369 2377 2343 2360 0 +1.50(+0.06%)
Aug 03, 2017 2373 2390 2348 2359 0 -5.23(-0.22%)
Aug 02, 2017 2357 2376 2328 2364 0 +3.90(+0.17%)
Aug 01, 2017 2368 2376 2334 2360 0 -1.60(-0.07%)
Jul 31, 2017 2355 2370 2343 2362 0 +9.03(+0.38%)
Jul 28, 2017 2359 2369 2341 2353 0 -11.20(-0.47%)
Jul 27, 2017 2351 2373 2336 2364 0 +11.74(+0.50%)
Jul 26, 2017 2351 2382 2336 2352 0 +2.58(+0.11%)
Jul 25, 2017 2318 2358 2301 2350 0 +42.18(+1.83%)
Jul 24, 2017 2304 2320 2291 2307 0 +6.01(+0.26%)
Jul 21, 2017 2281 2311 2272 2301 0 +21.42(+0.94%)
Jul 20, 2017 2275 2298 2264 2280 0 +5.51(+0.24%)
Jul 19, 2017 2268 2288 2250 2275 0 +9.34(+0.41%)
Jul 18, 2017 2275 2288 2248 2265 0 -17.51(-0.77%)
Jul 17, 2017 2271 2290 2255 2283 0 +21.88(+0.97%)
Jul 14, 2017 2254 2272 2250 2261 0 +9.80(+0.44%)
Jul 13, 2017 2230 2260 2223 2251 0 +17.10(+0.77%)
Jul 12, 2017 2219 2248 2208 2234 0 +28.63(+1.30%)
Jul 11, 2017 2215 2233 2189 2205 0 -10.88(-0.49%)
Jul 10, 2017 2250 2259 2209 2216 0 -33.78(-1.50%)
Jul 07, 2017 2253 2264 2240 2250 0 +4.53(+0.20%)
Jul 06, 2017 2279 2290 2242 2245 0 -40.46(-1.77%)
Jul 05, 2017 2313 2320 2274 2286 0 -26.30(-1.14%)
Jul 03, 2017 2317 2333 2299 2312 0 -3.15(-0.14%)
Jun 30, 2017 2294 2332 2287 2315 0 +23.98(+1.05%)
Jun 29, 2017 2292 2310 2273 2291 0 -3.27(-0.14%)
Jun 28, 2017 2306 2320 2284 2295 0 +6.72(+0.29%)
Jun 27, 2017 2319 2333 2283 2288 0 -39.28(-1.69%)
Jun 26, 2017 2350 2366 2318 2327 0 -8.29(-0.35%)
Jun 23, 2017 2311 2369 2300 2335 0 +21.99(+0.95%)
Jun 22, 2017 2307 2335 2283 2313 0 +11.43(+0.50%)
Jun 21, 2017 2302 2313 2278 2302 0 -0.51(-0.02%)
Jun 20, 2017 2327 2341 2297 2303 0 -24.53(-1.05%)
Jun 19, 2017 2317 2334 2286 2327 0 +9.27(+0.40%)
Jun 16, 2017 2328 2348 2269 2318 0 -26.11(-1.11%)
Jun 15, 2017 2355 2369 2332 2344 0 -13.74(-0.58%)
Jun 14, 2017 2364 2383 2340 2358 0 +0.54(+0.02%)
Jun 13, 2017 2351 2369 2328 2357 0 +16.61(+0.71%)
Jun 12, 2017 2336 2365 2319 2341 0 +10.57(+0.45%)
Jun 09, 2017 2317 2352 2299 2330 0 +16.49(+0.71%)
Jun 08, 2017 2309 2357 2297 2313 0 -14.30(-0.61%)
Jun 07, 2017 2295 2334 2288 2328 0 +33.45(+1.46%)
Jun 06, 2017 2272 2306 2255 2294 0 +25.43(+1.12%)
Jun 05, 2017 2264 2281 2247 2269 0 +4.87(+0.22%)
Jun 02, 2017 2262 2289 2244 2264 0 +3.60(+0.16%)
Jun 01, 2017 2239 2263 2219 2260 0 +28.16(+1.26%)
May 31, 2017 2234 2253 2215 2232 0 +2.85(+0.13%)
May 30, 2017 2228 2246 2208 2229 0 -7.31(-0.33%)
May 26, 2017 2222 2257 2218 2237 0 +16.27(+0.73%)
May 25, 2017 2263 2286 2206 2220 0 -67.41(-2.95%)
May 24, 2017 2275 2300 2268 2288 0 +12.50(+0.55%)
May 23, 2017 2277 2286 2264 2275 0 +1.63(+0.07%)
May 22, 2017 2266 2286 2254 2274 0 +12.00(+0.53%)
May 19, 2017 2244 2273 2228 2262 0 +28.18(+1.26%)
May 18, 2017 2227 2252 2209 2234 0 +0.99(+0.04%)
May 17, 2017 2230 2251 2194 2233 0 -1.46(-0.07%)
May 16, 2017 2250 2257 2224 2234 0 -14.77(-0.66%)
May 15, 2017 2244 2259 2231 2249 0 +6.92(+0.31%)
May 12, 2017 2249 2269 2229 2242 0 +1.51(+0.07%)
May 11, 2017 2235 2253 2215 2240 0 -2.46(-0.11%)
May 10, 2017 2258 2266 2234 2243 0 -13.08(-0.58%)
May 09, 2017 2276 2292 2241 2256 0 -19.26(-0.85%)
May 08, 2017 2319 2328 2259 2275 0 -60.06(-2.57%)
May 05, 2017 2339 2355 2322 2335 0 +8.71(+0.37%)
May 04, 2017 2321 2349 2306 2326 0 +2.88(+0.12%)
May 03, 2017 2344 2349 2309 2324 0 -23.01(-0.98%)
May 02, 2017 2362 2370 2331 2347 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.