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 31, 2011 1196 1207 1176 1184 0 -18.05(-1.50%)
Oct 28, 2011 1202 1216 1189 1202 0 -4.07(-0.34%)
Oct 27, 2011 1184 1218 1173 1206 0 +47.32(+4.08%)
Oct 26, 2011 1159 1168 1138 1159 0 +13.85(+1.21%)
Oct 25, 2011 1159 1170 1141 1145 0 -23.42(-2.00%)
Oct 24, 2011 1161 1179 1155 1169 0 +3.45(+0.30%)
Oct 21, 2011 1151 1170 1144 1165 0 +28.46(+2.50%)
Oct 20, 2011 1139 1147 1121 1137 0 -0.57(-0.05%)
Oct 19, 2011 1152 1159 1131 1137 0 -15.91(-1.38%)
Oct 18, 2011 1124 1163 1115 1153 0 +29.94(+2.67%)
Oct 17, 2011 1144 1149 1119 1123 0 -27.02(-2.35%)
Oct 14, 2011 1140 1156 1126 1150 0 +22.47(+1.99%)
Oct 13, 2011 1120 1135 1113 1128 0 -3.46(-0.31%)
Oct 12, 2011 1121 1145 1112 1131 0 +19.47(+1.75%)
Oct 11, 2011 1106 1125 1098 1112 0 +8.35(+0.76%)
Oct 10, 2011 1095 1109 1084 1104 0 +25.59(+2.37%)
Oct 07, 2011 1091 1101 1071 1078 0 -9.76(-0.90%)
Oct 06, 2011 1078 1092 1070 1088 0 +25.15(+2.37%)
Oct 05, 2011 1059 1072 1043 1063 0 +3.82(+0.36%)
Oct 04, 2011 1025 1066 1012 1059 0 +56.62(+5.65%)
Oct 03, 2011 1022 1044 1000 1002 0 -30.89(-2.99%)
Sep 30, 2011 1030 1068 1020 1033 0 -36.86(-3.45%)
Sep 29, 2011 1061 1086 1050 1070 0 +22.26(+2.12%)
Sep 28, 2011 1088 1096 1044 1048 0 -37.39(-3.45%)
Sep 27, 2011 1087 1103 1073 1085 0 +19.71(+1.85%)
Sep 26, 2011 1049 1069 1033 1065 0 +20.52(+1.96%)
Sep 23, 2011 1035 1059 1026 1045 0 +2.18(+0.21%)
Sep 22, 2011 1028 1054 1020 1043 0 -13.20(-1.25%)
Sep 21, 2011 1082 1097 1054 1056 0 -28.21(-2.60%)
Sep 20, 2011 1096 1105 1080 1084 0 -12.38(-1.13%)
Sep 19, 2011 1091 1105 1079 1096 0 -9.67(-0.87%)
Sep 16, 2011 1109 1124 1096 1106 0 +0.37(+0.03%)
Sep 15, 2011 1096 1114 1081 1106 0 +14.77(+1.35%)
Sep 14, 2011 1077 1103 1063 1091 0 +16.84(+1.57%)
Sep 13, 2011 1066 1079 1051 1074 0 +14.47(+1.37%)
Sep 12, 2011 1047 1069 1038 1060 0 -0.27(-0.03%)
Sep 09, 2011 1078 1085 1054 1060 0 -31.33(-2.87%)
Sep 08, 2011 1110 1125 1083 1091 0 -22.47(-2.02%)
Sep 07, 2011 1097 1118 1086 1114 0 +31.57(+2.92%)
Sep 06, 2011 1064 1087 1053 1082 0 -10.43(-0.95%)
Sep 02, 2011 1092 1092 1092 0 -22.29(-2.00%)
Sep 01, 2011 1125 1140 1107 1115 0 -9.77(-0.87%)
Aug 31, 2011 1127 1139 1108 1125 0 +2.35(+0.21%)
Aug 30, 2011 1115 1132 1104 1122 0 -2.89(-0.26%)
Aug 29, 2011 1092 1128 1086 1125 0 +42.72(+3.95%)
Aug 26, 2011 1066 1093 1043 1082 0 +12.77(+1.19%)
Aug 25, 2011 1121 1132 1062 1070 0 -53.61(-4.77%)
Aug 24, 2011 1115 1134 1105 1123 0 +4.47(+0.40%)
Aug 23, 2011 1084 1122 1073 1119 0 +37.42(+3.46%)
Aug 22, 2011 1097 1106 1070 1081 0 +2.77(+0.26%)
Aug 19, 2011 1079 1109 1071 1079 0 -12.21(-1.12%)
Aug 18, 2011 1099 1115 1076 1091 0 -36.34(-3.22%)
Aug 17, 2011 1132 1146 1115 1127 0 +1.70(+0.15%)
Aug 16, 2011 1124 1141 1106 1125 0 -6.52(-0.58%)
Aug 15, 2011 1114 1136 1102 1132 0 +25.83(+2.34%)
Aug 12, 2011 1109 1122 1088 1106 0 +4.98(+0.45%)
Aug 11, 2011 1078 1117 1063 1101 0 +27.39(+2.55%)
Aug 10, 2011 1081 1109 1061 1074 0 -27.45(-2.49%)
Aug 09, 2011 1088 1105 1033 1101 0 +50.95(+4.85%)
Aug 08, 2011 1083 1120 1044 1050 0 -66.47(-5.95%)
Aug 05, 2011 1122 1136 1082 1117 0 +12.54(+1.14%)
Aug 04, 2011 1158 1165 1102 1104 0 -67.54(-5.76%)
Aug 03, 2011 1150 1176 1130 1172 0 +20.86(+1.81%)
Aug 02, 2011 1167 1179 1149 1151 0 -25.62(-2.18%)
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.