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 (%)
Jan 29, 2010 745.76 1128 1111 1114 0 -3.35(-0.30%)
Jan 28, 2010 1123 1128 1109 1117 0 -6.44(-0.57%)
Jan 27, 2010 747.18 1131 1115 1124 0 +0.75(+0.07%)
Jan 26, 2010 750.09 1134 1113 1123 0 -9.64(-0.85%)
Jan 25, 2010 759.37 1145 1123 1133 0 -2.94(-0.26%)
Jan 22, 2010 765.30 1150 1132 1136 0 -13.99(-1.22%)
Jan 21, 2010 1159 1165 1142 1150 0 -7.71(-0.67%)
Jan 20, 2010 774.48 1161 1146 1157 0 -4.22(-0.36%)
Jan 19, 2010 776.66 1168 1150 1161 0 +5.45(+0.47%)
Jan 15, 2010 1156 1156 1156 0 -5.19(-0.45%)
Jan 14, 2010 782.00 1168 1149 1161 0 +8.15(+0.71%)
Jan 13, 2010 1138 1158 1135 1153 0 +11.61(+1.02%)
Jan 12, 2010 757.95 1147 1131 1141 0 -0.29(-0.03%)
Jan 11, 2010 766.72 1154 1134 1142 0 -5.84(-0.51%)
Jan 08, 2010 766.12 1154 1137 1148 0 -0.12(-0.01%)
Jan 07, 2010 768.99 1159 1136 1148 0 +0.26(+0.02%)
Jan 06, 2010 1141 1158 1131 1147 0 +11.76(+1.04%)
Jan 05, 2010 1125 1140 1117 1136 0 +11.26(+1.00%)
Jan 04, 2010 1126 1131 1118 1124 0 +3.55(+0.32%)
Dec 31, 2009 1121 1121 1121 0 -10.62(-0.94%)
Dec 30, 2009 751.98 1138 1124 1131 0 -2.81(-0.25%)
Dec 29, 2009 756.00 1141 1129 1134 0 -0.82(-0.07%)
Dec 28, 2009 753.19 1140 1127 1135 0 +4.18(+0.37%)
Dec 24, 2009 746.67 1137 1122 1131 0 +4.65(+0.41%)
Dec 23, 2009 745.42 1135 1121 1126 0 +0.34(+0.03%)
Dec 22, 2009 740.00 1132 1116 1126 0 +7.58(+0.68%)
Dec 21, 2009 734.01 1127 1110 1118 0 +4.82(+0.43%)
Dec 18, 2009 732.50 1120 1101 1114 0 -0.09(-0.01%)
Dec 17, 2009 738.64 1125 1106 1114 0 -3.73(-0.33%)
Dec 16, 2009 736.32 1126 1111 1117 0 +3.17(+0.28%)
Dec 15, 2009 734.70 1124 1110 1114 0 -6.60(-0.59%)
Dec 14, 2009 1124 1128 1114 1121 0 -4.76(-0.42%)
Dec 11, 2009 745.42 1139 1119 1126 0 -0.75(-0.07%)
Dec 10, 2009 755.48 1146 1122 1126 0 -5.69(-0.50%)
Dec 09, 2009 752.57 1144 1126 1132 0 -2.87(-0.25%)
Dec 08, 2009 754.01 1149 1125 1135 0 -1.26(-0.11%)
Dec 07, 2009 746.58 1142 1125 1136 0 +4.39(+0.39%)
Dec 04, 2009 743.67 1137 1118 1132 0 +9.35(+0.83%)
Dec 03, 2009 739.47 1133 1115 1122 0 +0.03(+0.00%)
Dec 02, 2009 738.84 1133 1114 1122 0 -1.68(-0.15%)
Dec 01, 2009 727.76 1129 1107 1124 0 +16.19(+1.46%)
Nov 30, 2009 723.05 1120 1092 1108 0 +0.47(+0.04%)
Nov 27, 2009 720.58 1116 1098 1107 0 -10.81(-0.97%)
Nov 25, 2009 1118 1118 1118 0 -7.21(-0.64%)
Nov 24, 2009 768.07 1147 1113 1125 0 -8.60(-0.76%)
Nov 23, 2009 759.05 1144 1123 1134 0 +7.15(+0.63%)
Nov 20, 2009 754.54 1137 1118 1127 0 -1.17(-0.10%)
Nov 19, 2009 765.52 1139 1116 1128 0 -6.95(-0.61%)
Nov 18, 2009 1136 1144 1128 1135 0 -0.95(-0.08%)
Nov 17, 2009 762.55 1141 1127 1136 0 -1.37(-0.12%)
Nov 16, 2009 762.59 1142 1127 1137 0 +6.28(+0.56%)
Nov 13, 2009 752.53 1134 1118 1131 0 +6.06(+0.54%)
Nov 12, 2009 757.50 1143 1119 1125 0 -6.68(-0.59%)
Nov 11, 2009 745.03 1144 1111 1132 0 +11.13(+0.99%)
Nov 10, 2009 737.76 1126 1106 1120 0 +9.55(+0.86%)
Nov 09, 2009 728.79 1115 1096 1111 0 +15.14(+1.38%)
Nov 06, 2009 723.23 1105 1085 1096 0 +2.50(+0.23%)
Nov 05, 2009 719.57 1103 1086 1093 0 +6.66(+0.61%)
Nov 04, 2009 721.75 1100 1082 1087 0 -4.16(-0.38%)
Nov 03, 2009 719.20 1098 1081 1091 0 -0.87(-0.08%)
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.