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 (%)
Feb 28, 2013 1395 1410 1387 1398 0 +6.43(+0.46%)
Feb 27, 2013 1390 1405 1374 1392 0 +7.67(+0.55%)
Feb 26, 2013 1376 1393 1358 1384 0 -28.72(-2.03%)
Feb 22, 2013 1397 1420 1390 1413 0 +20.93(+1.50%)
Feb 21, 2013 1389 1410 1374 1392 0 +3.43(+0.25%)
Feb 20, 2013 1418 1427 1386 1388 0 -15.15(-1.08%)
Feb 15, 2013 1404 1404 1404 0 -4.70(-0.33%)
Feb 14, 2013 1395 1416 1395 1408 0 +8.50(+0.61%)
Feb 13, 2013 1383 1402 1384 1400 0 +14.14(+1.02%)
Feb 12, 2013 1383 1396 1375 1386 0 +0.44(+0.03%)
Feb 11, 2013 1386 1395 1378 1385 0 -4.14(-0.30%)
Feb 08, 2013 1380 1394 1375 1389 0 +8.83(+0.64%)
Feb 07, 2013 1376 1389 1367 1380 0 +2.43(+0.18%)
Feb 06, 2013 1363 1382 1359 1378 0 +21.53(+1.59%)
Feb 04, 2013 1349 1371 1342 1356 0 -9.54(-0.70%)
Feb 01, 2013 1354 1376 1348 1366 0 +25.31(+1.89%)
Jan 31, 2013 1337 1357 1334 1341 0 -2.16(-0.16%)
Jan 30, 2013 1353 1363 1336 1343 0 -12.54(-0.93%)
Jan 29, 2013 1356 1367 1344 1355 0 +7.60(+0.56%)
Jan 28, 2013 1350 1359 1337 1348 0 -1.03(-0.08%)
Jan 25, 2013 1349 1356 1338 1349 0 +3.08(+0.23%)
Jan 24, 2013 1334 1358 1332 1346 0 +8.51(+0.64%)
Jan 23, 2013 1336 1343 1324 1337 0 +1.64(+0.12%)
Jan 22, 2013 1325 1339 1318 1336 0 +9.91(+0.75%)
Jan 18, 2013 1326 1326 1326 0 +12.69(+0.97%)
Jan 17, 2013 1297 1328 1292 1313 0 +18.38(+1.42%)
Jan 16, 2013 1290 1302 1288 1295 0 -0.92(-0.07%)
Jan 15, 2013 1294 1301 1285 1296 0 -1.89(-0.15%)
Jan 14, 2013 1294 1305 1286 1297 0 +0.35(+0.03%)
Jan 12, 2013 1298 1306 1283 1297 0 +0.00(+0.00%)
Jan 11, 2013 1298 1306 1283 1297 0 +0.33(+0.03%)
Jan 10, 2013 1299 1305 1288 1297 0 -2.47(-0.19%)
Jan 09, 2013 1296 1305 1288 1299 0 +3.29(+0.25%)
Jan 08, 2013 1292 1306 1279 1296 0 +5.00(+0.39%)
Jan 07, 2013 1296 1307 1279 1291 0 -8.16(-0.63%)
Jan 04, 2013 1290 1305 1279 1299 0 +14.92(+1.16%)
Jan 03, 2013 1265 1303 1254 1284 0 +20.84(+1.65%)
Jan 02, 2013 1255 1273 1229 1263 0 +35.33(+2.88%)
Dec 31, 2012 1228 1228 1228 0 +18.79(+1.55%)
Dec 28, 2012 1209 1220 1202 1209 0 -3.25(-0.27%)
Dec 27, 2012 1220 1227 1197 1212 0 -2.46(-0.20%)
Dec 26, 2012 1232 1237 1209 1215 0 -17.27(-1.40%)
Dec 24, 2012 1232 1232 1232 0 +3.72(+0.30%)
Dec 21, 2012 1241 1249 1215 1228 0 -5.02(-0.41%)
Dec 20, 2012 1233 1245 1223 1234 0 +1.23(+0.10%)
Dec 19, 2012 1244 1249 1228 1232 0 -10.83(-0.87%)
Dec 18, 2012 1235 1249 1226 1243 0 +8.47(+0.69%)
Dec 17, 2012 1231 1240 1225 1235 0 +4.79(+0.39%)
Dec 14, 2012 1229 1241 1222 1230 0 +2.07(+0.17%)
Dec 13, 2012 1226 1238 1219 1228 0 +0.50(+0.04%)
Dec 12, 2012 1230 1239 1221 1227 0 -1.71(-0.14%)
Dec 11, 2012 1229 1242 1218 1229 0 +3.71(+0.30%)
Dec 10, 2012 1224 1233 1217 1225 0 -3.28(-0.27%)
Dec 07, 2012 1232 1236 1216 1229 0 -0.51(-0.04%)
Dec 06, 2012 1226 1241 1218 1229 0 +4.71(+0.38%)
Dec 05, 2012 1230 1244 1215 1224 0 -1.87(-0.15%)
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.