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 31, 2018 2514 2518 2428 2433 0 -87.35(-3.47%)
May 30, 2018 2500 2535 2482 2520 0 +28.94(+1.16%)
May 29, 2018 2456 2512 2442 2491 0 +25.66(+1.04%)
May 25, 2018 2465 2465 2465 2465 0 +6.24(+0.25%)
May 24, 2018 2435 2477 2399 2459 0 -10.60(-0.43%)
May 23, 2018 2452 2489 2447 2470 0 +17.56(+0.72%)
May 22, 2018 2466 2490 2446 2452 0 -12.26(-0.50%)
May 21, 2018 2467 2483 2439 2464 0 +12.12(+0.49%)
May 18, 2018 2471 2476 2420 2452 0 -24.80(-1.00%)
May 17, 2018 2474 2491 2462 2477 0 +4.24(+0.17%)
May 16, 2018 2442 2481 2435 2473 0 +35.55(+1.46%)
May 15, 2018 2447 2451 2412 2437 0 -17.26(-0.70%)
May 14, 2018 2473 2482 2441 2455 0 -16.50(-0.67%)
May 11, 2018 2473 2495 2456 2471 0 +4.84(+0.20%)
May 10, 2018 2466 2487 2455 2466 0 +12.01(+0.49%)
May 09, 2018 2431 2467 2424 2454 0 +28.24(+1.16%)
May 08, 2018 2426 2436 2405 2426 0 -4.62(-0.19%)
May 07, 2018 2418 2456 2383 2431 0 -5.47(-0.22%)
May 04, 2018 2402 2452 2383 2436 0 +30.61(+1.27%)
May 03, 2018 2440 2450 2396 2405 0 -33.55(-1.38%)
May 02, 2018 2481 2490 2427 2439 0 -48.86(-1.96%)
May 01, 2018 2483 2502 2450 2488 0 -4.88(-0.20%)
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%)
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.