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 (%)
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%)
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.