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 (%)
Oct 31, 2012 1127 1142 1116 1132 0 +6.97(+0.62%)
Oct 26, 2012 1125 1125 1125 0 +3.49(+0.31%)
Oct 25, 2012 1115 1128 1106 1122 0 +17.81(+1.61%)
Oct 24, 2012 1100 1112 1093 1104 0 +2.63(+0.24%)
Oct 23, 2012 1104 1111 1091 1101 0 -8.29(-0.75%)
Oct 19, 2012 1125 1130 1104 1109 0 -18.65(-1.65%)
Oct 18, 2012 1126 1135 1118 1128 0 -3.12(-0.28%)
Oct 17, 2012 1123 1134 1119 1131 0 +11.29(+1.01%)
Oct 16, 2012 1115 1124 1110 1120 0 +7.49(+0.67%)
Oct 15, 2012 1108 1119 1103 1112 0 +7.30(+0.66%)
Oct 12, 2012 1116 1123 1101 1105 0 -10.03(-0.90%)
Oct 11, 2012 1118 1130 1112 1115 0 +3.98(+0.36%)
Oct 10, 2012 1118 1125 1108 1111 0 -6.42(-0.57%)
Oct 09, 2012 1129 1137 1115 1118 0 -9.63(-0.85%)
Oct 08, 2012 1125 1133 1118 1127 0 -0.69(-0.06%)
Oct 06, 2012 1133 1143 1124 1128 0 +0.00(+0.00%)
Oct 05, 2012 1133 1143 1124 1128 0 -0.55(-0.05%)
Oct 04, 2012 1128 1136 1118 1128 0 +3.76(+0.33%)
Oct 03, 2012 1130 1136 1117 1125 0 -4.98(-0.44%)
Oct 02, 2012 1129 1136 1123 1130 0 +2.17(+0.19%)
Oct 01, 2012 1110 1131 1102 1128 0 +20.75(+1.87%)
Sep 28, 2012 1108 1119 1094 1107 0 -6.91(-0.62%)
Sep 27, 2012 1106 1118 1099 1114 0 +8.96(+0.81%)
Sep 26, 2012 1096 1115 1090 1105 0 +9.67(+0.88%)
Sep 25, 2012 1109 1118 1090 1095 0 -12.00(-1.08%)
Sep 24, 2012 1108 1119 1098 1107 0 -2.29(-0.21%)
Sep 21, 2012 1121 1128 1105 1109 0 -7.19(-0.64%)
Sep 20, 2012 1116 1128 1108 1117 0 -1.74(-0.16%)
Sep 19, 2012 1114 1130 1111 1118 0 +1.78(+0.16%)
Sep 18, 2012 1108 1121 1102 1116 0 +4.61(+0.41%)
Sep 17, 2012 1112 1125 1105 1112 0 -6.25(-0.56%)
Sep 14, 2012 1114 1132 1104 1118 0 +1.83(+0.16%)
Sep 13, 2012 1106 1125 1100 1116 0 +8.36(+0.75%)
Sep 12, 2012 1113 1125 1100 1108 0 -3.34(-0.30%)
Sep 11, 2012 1110 1118 1101 1111 0 +4.31(+0.39%)
Sep 10, 2012 1100 1113 1094 1107 0 +5.67(+0.51%)
Sep 07, 2012 1101 1107 1095 1101 0 +0.16(+0.01%)
Sep 06, 2012 1090 1105 1083 1101 0 +15.69(+1.45%)
Sep 05, 2012 1084 1098 1073 1085 0 -2.15(-0.20%)
Sep 04, 2012 1071 1091 1063 1088 0 +13.12(+1.22%)
Aug 31, 2012 1074 1074 1074 0 +6.65(+0.62%)
Aug 30, 2012 1073 1078 1063 1068 0 -9.34(-0.87%)
Aug 29, 2012 1073 1086 1068 1077 0 +20.13(+1.90%)
Aug 27, 2012 1056 1070 1047 1057 0 -2.80(-0.26%)
Aug 24, 2012 1055 1072 1049 1060 0 -2.14(-0.20%)
Aug 23, 2012 1072 1076 1043 1062 0 -3.36(-0.32%)
Aug 22, 2012 1065 1077 1053 1065 0 -7.27(-0.68%)
Aug 21, 2012 1069 1085 1066 1073 0 +1.76(+0.16%)
Aug 20, 2012 1076 1081 1062 1071 0 -6.67(-0.62%)
Aug 17, 2012 1068 1082 1061 1078 0 +10.05(+0.94%)
Aug 16, 2012 1076 1082 1056 1067 0 -10.20(-0.95%)
Aug 15, 2012 1072 1087 1068 1078 0 +3.51(+0.33%)
Aug 14, 2012 1074 1080 1064 1074 0 +3.99(+0.37%)
Aug 13, 2012 1078 1085 1061 1070 0 -9.04(-0.84%)
Aug 11, 2012 1070 1082 1054 1079 0 +0.00(+0.00%)
Aug 10, 2012 1070 1082 1054 1079 0 +7.06(+0.66%)
Aug 09, 2012 1075 1084 1060 1072 0 -5.44(-0.50%)
Aug 08, 2012 1045 1086 1038 1078 0 +31.11(+2.97%)
Aug 07, 2012 1042 1055 1028 1046 0 +7.46(+0.72%)
Aug 06, 2012 1061 1072 1032 1039 0 -26.54(-2.49%)
Aug 03, 2012 1049 1073 1041 1066 0 +24.02(+2.31%)
Aug 02, 2012 1034 1048 1028 1042 0 +1.47(+0.14%)
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.