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 (%)
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%)
Mar 01, 2011 1500 1511 1464 1474 0 -21.30(-1.42%)
Feb 28, 2011 1503 1527 1481 1495 0 -4.92(-0.33%)
Feb 25, 2011 1467 1507 1462 1500 0 +35.69(+2.44%)
Feb 24, 2011 1471 1495 1447 1464 0 -8.07(-0.55%)
Feb 23, 2011 1488 1500 1456 1472 0 -15.72(-1.06%)
Feb 22, 2011 1488 1511 1470 1488 0 -10.67(-0.71%)
Feb 18, 2011 1499 1499 1499 0 +5.19(+0.35%)
Feb 17, 2011 1489 1503 1465 1494 0 +4.23(+0.28%)
Feb 16, 2011 1469 1497 1465 1489 0 +25.99(+1.78%)
Feb 15, 2011 1458 1482 1446 1463 0 -7.19(-0.49%)
Feb 14, 2011 1473 1481 1459 1471 0 +0.05(+0.00%)
Feb 11, 2011 1453 1483 1450 1471 0 +15.69(+1.08%)
Feb 10, 2011 1454 1465 1441 1455 0 -3.42(-0.23%)
Feb 09, 2011 1461 1472 1449 1458 0 -7.98(-0.54%)
Feb 08, 2011 1442 1470 1435 1466 0 +25.93(+1.80%)
Feb 07, 2011 1460 1466 1435 1440 0 -17.00(-1.17%)
Feb 04, 2011 1450 1475 1431 1457 0 +33.99(+2.39%)
Feb 03, 2011 1388 1432 1391 1423 0 +28.64(+2.05%)
Feb 02, 2011 1400 1405 1379 1395 0 -5.38(-0.38%)
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.