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 (%)
May 24, 2011 1196 1204 1183 1190 0 -5.43(-0.45%)
May 23, 2011 1191 1204 1180 1195 0 -6.40(-0.53%)
May 20, 2011 1199 1211 1187 1202 0 +1.81(+0.15%)
May 19, 2011 1196 1207 1187 1200 0 +5.26(+0.44%)
May 18, 2011 1189 1199 1177 1195 0 +5.61(+0.47%)
May 17, 2011 1184 1196 1177 1189 0 +1.54(+0.13%)
May 16, 2011 1195 1203 1183 1188 0 -10.10(-0.84%)
May 13, 2011 1209 1212 1188 1198 0 -9.01(-0.75%)
May 12, 2011 1178 1211 1173 1207 0 +31.89(+2.71%)
May 11, 2011 1179 1191 1164 1175 0 -5.48(-0.46%)
May 10, 2011 1173 1196 1165 1180 0 +3.61(+0.31%)
May 09, 2011 1199 1203 1166 1177 0 -22.61(-1.89%)
May 06, 2011 1215 1223 1188 1199 0 -4.54(-0.38%)
May 05, 2011 1205 1220 1185 1204 0 -8.53(-0.70%)
May 04, 2011 1230 1239 1205 1212 0 -18.62(-1.51%)
May 03, 2011 1236 1246 1221 1231 0 -6.84(-0.55%)
May 02, 2011 1237 1243 1234 1238 0 -4.18(-0.34%)
Apr 29, 2011 1237 1249 1231 1242 0 +5.87(+0.47%)
Apr 28, 2011 1233 1241 1217 1236 0 +3.97(+0.32%)
Apr 27, 2011 1229 1238 1222 1232 0 +5.43(+0.44%)
Apr 26, 2011 1216 1233 1211 1227 0 +15.27(+1.26%)
Apr 25, 2011 1212 1217 1197 1211 0 -5.12(-0.42%)
Apr 21, 2011 1222 1228 1209 1217 0 +1.51(+0.12%)
Apr 20, 2011 1215 1224 1204 1215 0 +13.36(+1.11%)
Apr 19, 2011 1204 1211 1188 1202 0 -0.86(-0.07%)
Apr 18, 2011 1204 1216 1191 1203 0 -10.46(-0.86%)
Apr 15, 2011 1201 1219 1192 1213 0 +14.03(+1.17%)
Apr 14, 2011 1195 1203 1182 1199 0 -0.36(-0.03%)
Apr 13, 2011 1191 1210 1182 1199 0 +8.90(+0.75%)
Apr 12, 2011 1183 1202 1175 1190 0 +1.36(+0.11%)
Apr 11, 2011 1199 1207 1185 1189 0 -8.31(-0.69%)
Apr 08, 2011 1206 1214 1190 1197 0 -4.70(-0.39%)
Apr 07, 2011 1208 1219 1193 1202 0 -6.77(-0.56%)
Apr 06, 2011 1213 1224 1191 1209 0 +0.50(+0.04%)
Apr 05, 2011 1204 1216 1198 1208 0 +1.10(+0.09%)
Apr 04, 2011 1217 1223 1200 1207 0 -8.00(-0.66%)
Apr 01, 2011 1213 1227 1206 1215 0 -330.67(-21.39%)
Mar 31, 2011 1564 1572 1529 1546 0 -20.94(-1.34%)
Mar 30, 2011 1564 1571 1553 1567 0 +9.25(+0.59%)
Mar 29, 2011 1564 1573 1543 1558 0 -3.63(-0.23%)
Mar 28, 2011 1563 1577 1551 1561 0 +3.31(+0.21%)
Mar 25, 2011 1549 1577 1539 1558 0 +14.95(+0.97%)
Mar 24, 2011 1520 1553 1511 1543 0 +44.04(+2.94%)
Mar 23, 2011 1492 1510 1477 1499 0 -3.03(-0.20%)
Mar 22, 2011 1493 1511 1473 1502 0 +322.97(+27.39%)
Mar 21, 2011 1182 1190 1171 1179 0 +10.76(+0.92%)
Mar 18, 2011 1145 1174 1141 1168 0 +34.21(+3.02%)
Mar 17, 2011 1139 1149 1128 1134 0 +5.53(+0.49%)
Mar 16, 2011 1141 1154 1116 1129 0 -14.89(-1.30%)
Mar 15, 2011 1145 1155 1136 1143 0 -14.45(-1.25%)
Mar 14, 2011 1171 1180 1152 1158 0 -18.77(-1.60%)
Mar 11, 2011 1171 1185 1159 1177 0 +5.83(+0.50%)
Mar 10, 2011 1185 1196 1159 1171 0 -15.12(-1.27%)
Mar 09, 2011 1171 1193 1167 1186 0 +18.73(+1.60%)
Mar 08, 2011 1154 1175 1147 1167 0 +16.46(+1.43%)
Mar 07, 2011 1164 1174 1144 1151 0 -9.61(-0.83%)
Mar 04, 2011 1176 1183 1153 1160 0 -14.80(-1.26%)
Mar 03, 2011 1168 1187 1160 1175 0 -301.71(-20.43%)
Mar 02, 2011 1471 1487 1459 1477 0 +2.95(+0.20%)
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.