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 (%)
Jun 30, 2010 849.40 1181 1151 1156 0 -11.55(-0.99%)
Jun 29, 2010 857.99 1191 1162 1168 0 -15.00(-1.27%)
Jun 25, 2010 863.63 1204 1176 1183 0 -10.93(-0.92%)
Jun 24, 2010 863.68 1206 1175 1194 0 +0.23(+0.02%)
Jun 23, 2010 868.36 1201 1182 1194 0 +1.17(+0.10%)
Jun 22, 2010 881.92 1219 1190 1192 0 -16.85(-1.39%)
Jun 21, 2010 903.79 1231 1203 1209 0 -8.56(-0.70%)
Jun 18, 2010 896.86 1232 1210 1218 0 -6.25(-0.51%)
Jun 17, 2010 906.16 1241 1210 1224 0 -5.20(-0.42%)
Jun 16, 2010 910.29 1238 1221 1229 0 -8.21(-0.66%)
Jun 15, 2010 910.12 1241 1220 1238 0 +13.10(+1.07%)
Jun 14, 2010 905.03 1235 1212 1224 0 +3.41(+0.28%)
Jun 11, 2010 1202 1224 1195 1221 0 +11.87(+0.98%)
Jun 10, 2010 887.71 1223 1196 1209 0 +14.37(+1.20%)
Jun 09, 2010 873.26 1208 1186 1195 0 +2.86(+0.24%)
Jun 08, 2010 1192 1203 1175 1192 0 -0.45(-0.04%)
Jun 07, 2010 876.30 1210 1187 1192 0 -5.62(-0.47%)
Jun 04, 2010 878.65 1217 1192 1198 0 -24.41(-2.00%)
Jun 03, 2010 891.76 1226 1204 1222 0 +14.69(+1.22%)
Jun 02, 2010 868.77 1212 1183 1208 0 +23.99(+2.03%)
Jun 01, 2010 867.73 1204 1177 1184 0 -12.06(-1.01%)
May 28, 2010 1196 1196 1196 0 -7.37(-0.61%)
May 27, 2010 861.62 1206 1175 1203 0 +31.45(+2.68%)
May 26, 2010 852.43 1192 1164 1172 0 -2.68(-0.23%)
May 25, 2010 841.24 1178 1151 1174 0 -6.44(-0.55%)
May 24, 2010 857.30 1194 1172 1181 0 +0.23(+0.02%)
May 21, 2010 1165 1185 1156 1181 0 +5.33(+0.45%)
May 20, 2010 851.45 1194 1169 1175 0 -32.70(-2.71%)
May 19, 2010 885.80 1221 1197 1208 0 -10.24(-0.84%)
May 18, 2010 904.25 1236 1212 1218 0 -1.45(-0.12%)
May 17, 2010 893.00 1227 1203 1220 0 +7.08(+0.58%)
May 14, 2010 890.51 1227 1204 1213 0 -13.70(-1.12%)
May 13, 2010 905.78 1237 1219 1226 0 -3.35(-0.27%)
May 12, 2010 900.13 1237 1218 1230 0 +9.48(+0.78%)
May 11, 2010 1218 1229 1211 1220 0 -1.39(-0.11%)
May 10, 2010 892.73 1228 1208 1222 0 +23.50(+1.96%)
May 07, 2010 885.69 1226 1188 1198 0 +13.37(+1.13%)
May 06, 2010 911.97 1236 1151 1185 0 -42.63(-3.47%)
May 05, 2010 1234 1247 1220 1227 0 -8.75(-0.71%)
May 04, 2010 926.70 1251 1228 1236 0 -16.75(-1.34%)
May 03, 2010 933.27 1261 1236 1253 0 +9.85(+0.79%)
Apr 30, 2010 934.47 1261 1239 1243 0 -8.78(-0.70%)
Apr 29, 2010 1241 1258 1235 1252 0 +15.67(+1.27%)
Apr 28, 2010 917.51 1244 1223 1236 0 +5.95(+0.48%)
Apr 27, 2010 934.52 1258 1226 1230 0 -23.14(-1.85%)
Apr 26, 2010 934.45 1267 1240 1253 0 +0.91(+0.07%)
Apr 23, 2010 937.62 1260 1242 1252 0 -4.05(-0.32%)
Apr 22, 2010 940.68 1265 1238 1256 0 -9.70(-0.77%)
Apr 21, 2010 950.33 1279 1258 1266 0 -2.56(-0.20%)
Apr 20, 2010 948.58 1275 1259 1269 0 +5.37(+0.43%)
Apr 19, 2010 946.58 1268 1250 1263 0 -1.97(-0.16%)
Apr 16, 2010 960.89 1284 1260 1265 0 -13.95(-1.09%)
Apr 15, 2010 954.60 1288 1260 1279 0 +7.04(+0.55%)
Apr 14, 2010 947.80 1276 1258 1272 0 +6.37(+0.50%)
Apr 13, 2010 944.34 1269 1251 1266 0 +3.71(+0.29%)
Apr 12, 2010 941.71 1267 1253 1262 0 +6.68(+0.53%)
Apr 09, 2010 935.47 1260 1242 1255 0 +4.77(+0.38%)
Apr 08, 2010 936.79 1259 1241 1251 0 -2.96(-0.24%)
Apr 07, 2010 1250 1263 1241 1254 0 -12.65(-1.00%)
Apr 06, 2010 896.05 1272 1259 1266 0 -5.26(-0.41%)
Apr 05, 2010 901.75 1278 1256 1272 0 +2.58(+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.