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 (%)
Oct 29, 2010 1251 1270 1246 1261 0 +8.35(+0.67%)
Oct 28, 2010 1259 1267 1244 1253 0 +1.70(+0.14%)
Oct 27, 2010 1251 1260 1237 1251 0 -7.33(-0.58%)
Oct 25, 2010 1261 1273 1248 1259 0 +4.57(+0.36%)
Oct 22, 2010 1244 1259 1235 1254 0 +10.09(+0.81%)
Oct 21, 2010 1242 1253 1230 1244 0 +7.19(+0.58%)
Oct 20, 2010 1238 1248 1227 1237 0 +2.22(+0.18%)
Oct 19, 2010 1240 1251 1226 1235 0 -13.71(-1.10%)
Oct 18, 2010 1240 1255 1233 1248 0 +8.82(+0.71%)
Oct 15, 2010 1244 1250 1224 1239 0 +1.02(+0.08%)
Oct 14, 2010 1228 1247 1219 1238 0 +14.02(+1.15%)
Oct 13, 2010 1212 1235 1206 1224 0 +20.09(+1.67%)
Oct 12, 2010 1207 1218 1184 1204 0 +332.28(+38.10%)
Oct 11, 2010 869.29 882.30 863.34 872.02 0 -3.12(-0.36%)
Oct 08, 2010 876.23 904.43 861.78 875.15 0 -23.09(-2.57%)
Oct 07, 2010 905.74 911.62 891.76 898.24 0 -4.16(-0.46%)
Oct 06, 2010 903.68 911.60 896.00 902.40 0 -3.01(-0.33%)
Oct 05, 2010 894.78 909.96 890.96 905.41 0 +15.41(+1.73%)
Oct 04, 2010 904.03 912.20 884.24 890.00 0 -16.22(-1.79%)
Oct 01, 2010 904.75 911.00 889.22 906.21 0 +10.30(+1.15%)
Sep 30, 2010 896.52 907.11 879.87 895.91 0 -311.92(-25.82%)
Sep 29, 2010 876.89 1216 1194 1208 0 +7.79(+0.65%)
Sep 28, 2010 875.62 1204 1183 1200 0 +6.68(+0.56%)
Sep 27, 2010 877.43 1204 1182 1193 0 -8.26(-0.69%)
Sep 24, 2010 875.16 1208 1187 1202 0 +11.11(+0.93%)
Sep 23, 2010 870.73 1201 1181 1191 0 -1.06(-0.09%)
Sep 22, 2010 876.46 1205 1186 1192 0 -6.56(-0.55%)
Sep 21, 2010 887.69 1213 1192 1198 0 -12.39(-1.02%)
Sep 20, 2010 881.53 1214 1192 1211 0 +12.31(+1.03%)
Sep 17, 2010 877.82 1225 1188 1198 0 -27.91(-2.28%)
Sep 15, 2010 894.32 1230 1211 1226 0 +8.41(+0.69%)
Sep 14, 2010 900.00 1228 1212 1218 0 -4.48(-0.37%)
Sep 13, 2010 900.84 1228 1215 1222 0 +8.02(+0.66%)
Sep 10, 2010 891.41 1223 1206 1214 0 +0.52(+0.04%)
Sep 09, 2010 892.13 1220 1205 1214 0 +8.00(+0.66%)
Sep 08, 2010 878.71 1217 1194 1206 0 +9.23(+0.77%)
Sep 07, 2010 879.28 1211 1189 1196 0 -6.59(-0.55%)
Sep 03, 2010 1203 1203 1203 0 +9.52(+0.80%)
Sep 02, 2010 879.17 1209 1182 1193 0 -4.45(-0.37%)
Sep 01, 2010 872.60 1205 1187 1198 0 +11.48(+0.97%)
Aug 31, 2010 865.75 1194 1173 1186 0 +4.38(+0.37%)
Aug 30, 2010 870.12 1194 1177 1182 0 -1.25(-0.11%)
Aug 27, 2010 868.55 1194 1169 1183 0 +5.70(+0.48%)
Aug 26, 2010 856.44 1189 1169 1178 0 +3.50(+0.30%)
Aug 25, 2010 849.47 1181 1159 1174 0 -1.04(-0.09%)
Aug 24, 2010 859.61 1187 1168 1175 0 -13.35(-1.12%)
Aug 23, 2010 859.72 1199 1175 1189 0 +7.71(+0.65%)
Aug 20, 2010 854.38 1191 1166 1181 0 +6.01(+0.51%)
Aug 19, 2010 860.27 1187 1162 1175 0 -8.86(-0.75%)
Aug 18, 2010 851.01 1190 1170 1184 0 +6.05(+0.51%)
Aug 17, 2010 866.65 1197 1170 1178 0 -5.40(-0.46%)
Aug 16, 2010 845.49 1187 1165 1183 0 +12.57(+1.07%)
Aug 13, 2010 848.62 1181 1157 1170 0 +4.47(+0.38%)
Aug 12, 2010 830.88 1175 1150 1166 0 +1.43(+0.12%)
Aug 11, 2010 843.15 1180 1152 1165 0 -17.00(-1.44%)
Aug 10, 2010 857.07 1188 1168 1182 0 -1.17(-0.10%)
Aug 09, 2010 874.59 1199 1175 1183 0 -7.30(-0.61%)
Aug 06, 2010 868.30 1197 1174 1190 0 +4.98(+0.42%)
Aug 05, 2010 877.86 1203 1173 1185 0 -16.66(-1.39%)
Aug 04, 2010 878.18 1209 1190 1202 0 +4.38(+0.37%)
Aug 03, 2010 876.19 1205 1189 1197 0 -4.27(-0.36%)
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.