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 (%)
Aug 31, 2010 865.75 1194 1173 1186 0 +4.38(+0.37%)
Aug 30, 2010 870.12 1194 1177 1182 0 -1.25(-0.11%)
Aug 27, 2010 868.55 1194 1169 1183 0 +5.70(+0.48%)
Aug 26, 2010 856.44 1189 1169 1178 0 +3.50(+0.30%)
Aug 25, 2010 849.47 1181 1159 1174 0 -1.04(-0.09%)
Aug 24, 2010 859.61 1187 1168 1175 0 -13.35(-1.12%)
Aug 23, 2010 859.72 1199 1175 1189 0 +7.71(+0.65%)
Aug 20, 2010 854.38 1191 1166 1181 0 +6.01(+0.51%)
Aug 19, 2010 860.27 1187 1162 1175 0 -8.86(-0.75%)
Aug 18, 2010 851.01 1190 1170 1184 0 +6.05(+0.51%)
Aug 17, 2010 866.65 1197 1170 1178 0 -5.40(-0.46%)
Aug 16, 2010 845.49 1187 1165 1183 0 +12.57(+1.07%)
Aug 13, 2010 848.62 1181 1157 1170 0 +4.47(+0.38%)
Aug 12, 2010 830.88 1175 1150 1166 0 +1.43(+0.12%)
Aug 11, 2010 843.15 1180 1152 1165 0 -17.00(-1.44%)
Aug 10, 2010 857.07 1188 1168 1182 0 -1.17(-0.10%)
Aug 09, 2010 874.59 1199 1175 1183 0 -7.30(-0.61%)
Aug 06, 2010 868.30 1197 1174 1190 0 +4.98(+0.42%)
Aug 05, 2010 877.86 1203 1173 1185 0 -16.66(-1.39%)
Aug 04, 2010 878.18 1209 1190 1202 0 +4.38(+0.37%)
Aug 03, 2010 876.19 1205 1189 1197 0 -4.27(-0.36%)
Aug 02, 2010 874.99 1207 1185 1202 0 +12.30(+1.03%)
Jul 30, 2010 867.08 1198 1171 1189 0 +2.12(+0.18%)
Jul 29, 2010 879.86 1206 1180 1187 0 -11.60(-0.97%)
Jul 28, 2010 881.01 1216 1194 1199 0 -13.93(-1.15%)
Jul 27, 2010 888.89 1226 1202 1213 0 +5.70(+0.47%)
Jul 26, 2010 870.38 1210 1185 1207 0 +12.20(+1.02%)
Jul 23, 2010 869.99 1201 1184 1195 0 +4.11(+0.35%)
Jul 22, 2010 859.70 1196 1174 1191 0 +19.63(+1.68%)
Jul 21, 2010 857.71 1188 1169 1171 0 -10.38(-0.88%)
Jul 20, 2010 857.79 1187 1165 1181 0 +0.98(+0.08%)
Jul 19, 2010 857.59 1190 1170 1180 0 +3.58(+0.30%)
Jul 16, 2010 857.53 1202 1174 1177 0 -27.08(-2.25%)
Jul 15, 2010 886.09 1212 1193 1204 0 -3.59(-0.30%)
Jul 14, 2010 882.86 1213 1194 1208 0 +3.34(+0.28%)
Jul 13, 2010 875.17 1210 1186 1204 0 +21.60(+1.83%)
Jul 12, 2010 863.01 1192 1178 1183 0 -2.65(-0.22%)
Jul 09, 2010 863.34 1192 1172 1185 0 +5.19(+0.44%)
Jul 08, 2010 851.09 1187 1164 1180 0 +15.46(+1.33%)
Jul 07, 2010 831.47 1170 1144 1165 0 +11.51(+1.00%)
Jul 06, 2010 834.94 1174 1145 1153 0 +3.11(+0.27%)
Jul 02, 2010 828.90 1162 1140 1150 0 -1.44(-0.13%)
Jul 01, 2010 834.65 1163 1137 1151 0 -4.98(-0.43%)
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%)
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.