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 (%)
May 29, 2020 2594 2631 2546 2612 0 +1.82(+0.07%)
May 28, 2020 2613 2650 2576 2611 0 +14.18(+0.55%)
May 27, 2020 2565 2609 2509 2596 0 +50.91(+2.00%)
May 26, 2020 2552 2603 2509 2545 0 +20.18(+0.80%)
May 22, 2020 2498 2545 2475 2525 0 +22.06(+0.88%)
May 21, 2020 2573 2581 2468 2503 0 -77.84(-3.02%)
May 20, 2020 2540 2593 2526 2581 0 +58.37(+2.31%)
May 19, 2020 2585 2611 2516 2523 0 -67.30(-2.60%)
May 18, 2020 2563 2607 2538 2590 0 +64.22(+2.54%)
May 15, 2020 2510 2560 2491 2526 0 +7.74(+0.31%)
May 14, 2020 2520 2565 2457 2518 0 -22.44(-0.88%)
May 13, 2020 2566 2596 2505 2540 0 -21.77(-0.85%)
May 12, 2020 2590 2623 2553 2562 0 -12.99(-0.50%)
May 11, 2020 2556 2609 2538 2575 0 +11.25(+0.44%)
May 08, 2020 2515 2584 2504 2564 0 +75.68(+3.04%)
May 07, 2020 2466 2520 2445 2488 0 +50.52(+2.07%)
May 06, 2020 2486 2496 2430 2438 0 -27.18(-1.10%)
May 05, 2020 2438 2504 2421 2465 0 +21.89(+0.90%)
May 04, 2020 2490 2507 2406 2443 0 -75.31(-2.99%)
May 01, 2020 2540 2567 2486 2518 0 -42.63(-1.66%)
Apr 30, 2020 2607 2621 2517 2561 0 -48.52(-1.86%)
Apr 29, 2020 2565 2641 2545 2610 0 +6.35(+0.24%)
Apr 28, 2020 2548 2643 2519 2603 0 +73.43(+2.90%)
Apr 27, 2020 2527 2558 2486 2530 0 +25.38(+1.01%)
Apr 24, 2020 2555 2567 2480 2504 0 -45.45(-1.78%)
Apr 23, 2020 2541 2595 2511 2550 0 -9.29(-0.36%)
Apr 22, 2020 2606 2633 2543 2559 0 -33.46(-1.29%)
Apr 21, 2020 2631 2651 2571 2593 0 -62.42(-2.35%)
Apr 20, 2020 2636 2703 2614 2655 0 +1.81(+0.07%)
Apr 17, 2020 2646 2681 2615 2653 0 +33.95(+1.30%)
Apr 16, 2020 2573 2638 2539 2619 0 +52.47(+2.04%)
Apr 15, 2020 2585 2611 2527 2567 0 -23.07(-0.89%)
Apr 14, 2020 2621 2658 2560 2590 0 +12.35(+0.48%)
Apr 13, 2020 2588 2620 2535 2578 0 +3.62(+0.14%)
Apr 09, 2020 2511 2620 2493 2574 0 +60.24(+2.40%)
Apr 08, 2020 2511 2549 2472 2514 0 +12.48(+0.50%)
Apr 07, 2020 2524 2574 2463 2501 0 +2.51(+0.10%)
Apr 06, 2020 2486 2522 2431 2499 0 +61.52(+2.52%)
Apr 03, 2020 2395 2475 2371 2437 0 +9.46(+0.39%)
Apr 02, 2020 2387 2476 2349 2428 0 +4.95(+0.20%)
Apr 01, 2020 2438 2489 2384 2423 0 -63.65(-2.56%)
Mar 31, 2020 2507 2533 2448 2486 0 -20.96(-0.84%)
Mar 30, 2020 2468 2529 2435 2507 0 +63.14(+2.58%)
Mar 27, 2020 2441 2508 2393 2444 0 -50.37(-2.02%)
Mar 26, 2020 2453 2579 2389 2495 0 +56.70(+2.33%)
Mar 25, 2020 2456 2563 2366 2438 0 -36.89(-1.49%)
Mar 24, 2020 2442 2559 2357 2475 0 +99.07(+4.17%)
Mar 23, 2020 2372 2464 2255 2376 0 +9.50(+0.40%)
Mar 20, 2020 2486 2564 2338 2366 0 -68.99(-2.83%)
Mar 19, 2020 2310 2546 2197 2435 0 +122.89(+5.31%)
Mar 18, 2020 2265 2485 2196 2312 0 -80.14(-3.35%)
Mar 17, 2020 2184 2427 2154 2392 0 +243.25(+11.32%)
Mar 16, 2020 2112 2236 2040 2149 0 -146.81(-6.39%)
Mar 13, 2020 2287 2336 2149 2296 0 +86.92(+3.93%)
Mar 12, 2020 2234 2305 2132 2209 0 -181.10(-7.58%)
Mar 11, 2020 2464 2483 2350 2390 0 -116.24(-4.64%)
Mar 10, 2020 2504 2544 2399 2506 0 +39.40(+1.60%)
Mar 09, 2020 2423 2539 2403 2467 0 -88.22(-3.45%)
Mar 06, 2020 2527 2589 2489 2555 0 -32.04(-1.24%)
Mar 05, 2020 2632 2646 2558 2587 0 -95.04(-3.54%)
Mar 04, 2020 2630 2699 2602 2682 0 +94.90(+3.67%)
Mar 03, 2020 2628 2685 2557 2587 0 -45.29(-1.72%)
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.