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 (%)
Mar 31, 2009 780.49 803.43 768.53 788.60 0 +13.59(+1.75%)
Mar 30, 2009 787.78 799.44 762.56 775.01 0 -29.53(-3.67%)
Mar 27, 2009 810.01 826.25 791.42 804.55 0 -17.47(-2.13%)
Mar 26, 2009 809.99 827.73 795.16 822.02 0 +23.11(+2.89%)
Mar 25, 2009 803.16 823.44 780.03 798.90 0 +4.01(+0.50%)
Mar 24, 2009 807.94 824.25 782.86 794.89 0 -16.13(-1.99%)
Mar 23, 2009 792.10 814.44 787.71 811.03 0 +48.50(+6.36%)
Mar 20, 2009 772.45 788.08 749.78 762.52 0 -10.06(-1.30%)
Mar 19, 2009 790.14 793.99 762.37 772.58 0 -11.39(-1.45%)
Mar 18, 2009 771.80 795.11 761.35 783.97 0 -1.50(-0.19%)
Mar 17, 2009 765.71 794.75 753.35 785.47 0 +28.55(+3.77%)
Mar 16, 2009 771.12 791.07 752.21 756.92 0 -1.48(-0.20%)
Mar 13, 2009 758.82 773.76 737.46 758.40 0 +0.47(+0.06%)
Mar 12, 2009 709.48 761.47 705.89 757.94 0 +50.30(+7.11%)
Mar 11, 2009 715.32 725.20 697.39 707.63 0 +0.72(+0.10%)
Mar 10, 2009 687.59 713.04 678.38 706.92 0 +31.50(+4.66%)
Mar 09, 2009 673.25 694.34 662.38 675.42 0 -7.03(-1.03%)
Mar 06, 2009 675.49 695.34 661.75 682.45 0 +15.51(+2.33%)
Mar 05, 2009 685.45 696.65 659.33 666.93 0 -32.58(-4.66%)
Mar 04, 2009 699.62 711.34 678.78 699.51 0 +10.49(+1.52%)
Mar 03, 2009 714.21 723.29 680.70 689.03 0 -17.27(-2.44%)
Mar 02, 2009 724.80 737.13 699.92 706.30 0 -30.47(-4.14%)
Feb 27, 2009 714.55 758.26 707.12 736.76 0 +12.54(+1.73%)
Feb 26, 2009 727.79 748.43 709.01 724.22 0 +9.36(+1.31%)
Feb 25, 2009 724.43 740.34 701.14 714.87 0 -7.89(-1.09%)
Feb 24, 2009 700.94 730.70 684.37 722.76 0 +28.29(+4.07%)
Feb 23, 2009 723.89 735.62 689.59 694.48 0 -28.97(-4.00%)
Feb 20, 2009 727.67 747.62 705.08 723.45 0 -23.38(-3.13%)
Feb 19, 2009 749.82 768.96 729.75 746.84 0 +9.00(+1.22%)
Feb 18, 2009 748.33 754.95 725.13 737.83 0 -11.05(-1.48%)
Feb 17, 2009 760.89 777.03 739.89 748.88 0 -32.94(-4.21%)
Feb 16, 2009 786.68 798.80 767.78 781.83 0 +0.00(+0.00%)
Feb 13, 2009 786.68 798.80 767.78 781.83 0 -10.60(-1.34%)
Feb 12, 2009 781.18 802.32 764.30 792.42 0 -3.68(-0.46%)
Feb 11, 2009 790.94 811.55 779.09 796.10 0 +10.00(+1.27%)
Feb 10, 2009 810.02 824.74 779.39 786.10 0 -29.82(-3.65%)
Feb 09, 2009 826.35 842.08 806.32 815.92 0 -14.51(-1.75%)
Feb 06, 2009 814.09 836.50 805.58 830.43 0 +12.82(+1.57%)
Feb 05, 2009 798.05 827.00 791.51 817.60 0 +10.78(+1.34%)
Feb 04, 2009 820.48 828.82 800.23 806.83 0 -9.10(-1.12%)
Feb 03, 2009 807.24 824.62 789.99 815.93 0 +10.85(+1.35%)
Feb 02, 2009 792.95 813.51 779.62 805.08 0 +6.07(+0.76%)
Jan 30, 2009 820.23 836.80 789.47 799.01 0 -16.79(-2.06%)
Jan 29, 2009 826.52 839.52 806.34 815.80 0 -17.97(-2.16%)
Jan 28, 2009 836.04 848.44 817.57 833.77 0 +6.88(+0.83%)
Jan 27, 2009 808.63 833.60 800.59 826.90 0 +22.46(+2.79%)
Jan 26, 2009 798.41 839.20 790.59 804.43 0 +8.06(+1.01%)
Jan 23, 2009 773.76 804.86 762.71 796.37 0 -0.21(-0.03%)
Jan 22, 2009 787.47 815.64 771.04 796.58 0 -6.87(-0.86%)
Jan 21, 2009 792.74 813.38 768.48 803.45 0 +17.20(+2.19%)
Jan 20, 2009 816.21 825.89 779.72 786.24 0 -41.88(-5.06%)
Jan 19, 2009 820.52 840.07 802.78 828.13 0 +0.00(+0.00%)
Jan 16, 2009 820.52 840.07 802.78 828.13 0 +12.11(+1.48%)
Jan 15, 2009 787.29 821.71 761.39 816.02 0 +28.95(+3.68%)
Jan 14, 2009 806.46 815.63 769.03 787.08 0 -34.47(-4.20%)
Jan 13, 2009 809.09 832.07 794.95 821.55 0 +10.46(+1.29%)
Jan 12, 2009 813.63 826.59 792.53 811.09 0 -8.31(-1.01%)
Jan 09, 2009 830.40 843.13 799.44 819.40 0 -12.75(-1.53%)
Jan 08, 2009 834.29 846.11 812.66 832.14 0 -4.77(-0.57%)
Jan 07, 2009 853.36 864.67 821.44 836.92 0 -26.44(-3.06%)
Jan 06, 2009 868.39 880.71 842.95 863.36 0 +6.91(+0.81%)
Jan 05, 2009 863.43 883.08 824.50 856.45 0 -8.90(-1.03%)
Jan 02, 2009 842.58 872.68 831.14 865.35 0 +25.24(+3.00%)
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.