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, 2011 1127 1139 1108 1125 0 +2.35(+0.21%)
Aug 30, 2011 1115 1132 1104 1122 0 -2.89(-0.26%)
Aug 29, 2011 1092 1128 1086 1125 0 +42.72(+3.95%)
Aug 26, 2011 1066 1093 1043 1082 0 +12.77(+1.19%)
Aug 25, 2011 1121 1132 1062 1070 0 -53.61(-4.77%)
Aug 24, 2011 1115 1134 1105 1123 0 +4.47(+0.40%)
Aug 23, 2011 1084 1122 1073 1119 0 +37.42(+3.46%)
Aug 22, 2011 1097 1106 1070 1081 0 +2.77(+0.26%)
Aug 19, 2011 1079 1109 1071 1079 0 -12.21(-1.12%)
Aug 18, 2011 1099 1115 1076 1091 0 -36.34(-3.22%)
Aug 17, 2011 1132 1146 1115 1127 0 +1.70(+0.15%)
Aug 16, 2011 1124 1141 1106 1125 0 -6.52(-0.58%)
Aug 15, 2011 1114 1136 1102 1132 0 +25.83(+2.34%)
Aug 12, 2011 1109 1122 1088 1106 0 +4.98(+0.45%)
Aug 11, 2011 1078 1117 1063 1101 0 +27.39(+2.55%)
Aug 10, 2011 1081 1109 1061 1074 0 -27.45(-2.49%)
Aug 09, 2011 1088 1105 1033 1101 0 +50.95(+4.85%)
Aug 08, 2011 1083 1120 1044 1050 0 -66.47(-5.95%)
Aug 05, 2011 1122 1136 1082 1117 0 +12.54(+1.14%)
Aug 04, 2011 1158 1165 1102 1104 0 -67.54(-5.76%)
Aug 03, 2011 1150 1176 1130 1172 0 +20.86(+1.81%)
Aug 02, 2011 1167 1179 1149 1151 0 -25.62(-2.18%)
Aug 01, 2011 1194 1200 1166 1176 0 -4.75(-0.40%)
Jul 29, 2011 1175 1197 1163 1181 0 -1.39(-0.12%)
Jul 28, 2011 1185 1196 1177 1183 0 -1.32(-0.11%)
Jul 27, 2011 1208 1210 1178 1184 0 -26.65(-2.20%)
Jul 26, 2011 1213 1222 1202 1211 0 -2.47(-0.20%)
Jul 25, 2011 1215 1226 1207 1213 0 -7.42(-0.61%)
Jul 22, 2011 1223 1227 1212 1220 0 -7.70(-0.63%)
Jul 21, 2011 1212 1234 1204 1228 0 +22.10(+1.83%)
Jul 20, 2011 1204 1217 1194 1206 0 -2.60(-0.22%)
Jul 19, 2011 1194 1215 1186 1209 0 +21.16(+1.78%)
Jul 18, 2011 1198 1202 1174 1187 0 -11.59(-0.97%)
Jul 15, 2011 1192 1203 1181 1199 0 +8.20(+0.69%)
Jul 14, 2011 1204 1213 1185 1191 0 -9.09(-0.76%)
Jul 13, 2011 1205 1211 1192 1200 0 +0.75(+0.06%)
Jul 12, 2011 1186 1209 1185 1199 0 +9.83(+0.83%)
Jul 11, 2011 1199 1204 1180 1189 0 -19.33(-1.60%)
Jul 08, 2011 1207 1217 1193 1209 0 -9.01(-0.74%)
Jul 07, 2011 1227 1235 1209 1218 0 -2.56(-0.21%)
Jul 06, 2011 1217 1229 1206 1220 0 +4.11(+0.34%)
Jul 05, 2011 1222 1226 1207 1216 0 -7.41(-0.61%)
Jul 01, 2011 1224 1224 1224 0 +12.48(+1.03%)
Jun 30, 2011 1211 1223 1204 1211 0 +5.72(+0.47%)
Jun 29, 2011 1205 1216 1193 1205 0 +4.67(+0.39%)
Jun 28, 2011 1191 1205 1185 1201 0 +10.81(+0.91%)
Jun 27, 2011 1186 1197 1178 1190 0 +5.14(+0.43%)
Jun 24, 2011 1182 1201 1176 1185 0 +3.13(+0.26%)
Jun 23, 2011 1175 1190 1156 1182 0 -3.14(-0.27%)
Jun 22, 2011 1193 1205 1182 1185 0 -7.80(-0.65%)
Jun 21, 2011 1183 1197 1173 1193 0 +16.16(+1.37%)
Jun 20, 2011 1172 1179 1166 1176 0 +10.05(+0.86%)
Jun 17, 2011 1168 1182 1159 1166 0 +4.16(+0.36%)
Jun 16, 2011 1144 1171 1133 1162 0 +24.39(+2.14%)
Jun 15, 2011 1151 1157 1132 1138 0 -19.91(-1.72%)
Jun 14, 2011 1144 1162 1137 1158 0 +27.54(+2.44%)
Jun 13, 2011 1117 1140 1114 1130 0 +16.70(+1.50%)
Jun 10, 2011 1130 1136 1108 1113 0 -20.59(-1.82%)
Jun 09, 2011 1133 1143 1119 1134 0 +1.15(+0.10%)
Jun 08, 2011 1120 1140 1111 1133 0 +11.23(+1.00%)
Jun 07, 2011 1133 1137 1118 1122 0 -6.11(-0.54%)
Jun 06, 2011 1135 1145 1123 1128 0 -8.83(-0.78%)
Jun 03, 2011 1150 1158 1129 1137 0 -53.32(-4.48%)
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%)
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%)
Feb 01, 2011 1372 1407 1366 1400 0 +33.08(+2.42%)
Jan 31, 2011 1373 1390 1356 1367 0 -1.16(-0.08%)
Jan 28, 2011 1401 1406 1364 1368 0 -32.73(-2.34%)
Jan 27, 2011 1406 1415 1391 1401 0 -5.87(-0.42%)
Jan 26, 2011 1392 1411 1384 1407 0 +19.48(+1.40%)
Jan 25, 2011 1393 1400 1372 1387 0 -10.05(-0.72%)
Jan 24, 2011 1398 1409 1379 1397 0 -10.12(-0.72%)
Jan 21, 2011 1416 1425 1398 1408 0 +0.18(+0.01%)
Jan 20, 2011 1392 1428 1383 1407 0 +14.89(+1.07%)
Jan 19, 2011 1417 1424 1385 1392 0 -25.14(-1.77%)
Jan 18, 2011 1397 1424 1400 1418 0 +13.68(+0.97%)
Jan 14, 2011 1404 1404 1404 0 +9.86(+0.71%)
Jan 13, 2011 1391 1408 1383 1394 0 -0.20(-0.01%)
Jan 12, 2011 1394 1403 1375 1394 0 +4.66(+0.34%)
Jan 11, 2011 1384 1396 1375 1390 0 +7.93(+0.57%)
Jan 10, 2011 1373 1389 1363 1382 0 +6.48(+0.47%)
Jan 07, 2011 1377 1387 1359 1375 0 -8.09(-0.58%)
Jan 06, 2011 1375 1392 1361 1383 0 +10.04(+0.73%)
Jan 05, 2011 1368 1387 1355 1373 0 +4.06(+0.30%)
Jan 04, 2011 1384 1390 1359 1369 0 -14.55(-1.05%)
Jan 03, 2011 1409 1413 1375 1384 0 -20.47(-1.46%)
Dec 31, 2010 1415 1427 1399 1404 0 -10.29(-0.73%)
Dec 30, 2010 1415 1429 1405 1414 0 +0.03(+0.00%)
Dec 29, 2010 1412 1423 1406 1414 0 +7.53(+0.54%)
Dec 28, 2010 1412 1418 1401 1407 0 -1.90(-0.13%)
Dec 27, 2010 1413 1419 1400 1409 0 -6.56(-0.46%)
Dec 23, 2010 1410 1429 1410 1415 0 -3.86(-0.27%)
Dec 22, 2010 1413 1427 1407 1419 0 +4.63(+0.33%)
Dec 21, 2010 1412 1423 1398 1415 0 +6.18(+0.44%)
Dec 20, 2010 1405 1419 1394 1408 0 +9.44(+0.67%)
Dec 17, 2010 1401 1415 1385 1399 0 -3.53(-0.25%)
Dec 16, 2010 1393 1410 1380 1403 0 +11.61(+0.83%)
Dec 15, 2010 1396 1409 1377 1391 0 -6.31(-0.45%)
Dec 14, 2010 1397 1412 1381 1397 0 -9.24(-0.66%)
Dec 10, 2010 1387 1413 1378 1406 0 +19.47(+1.40%)
Dec 09, 2010 1375 1398 1367 1387 0 +31.89(+2.35%)
Dec 08, 2010 1350 1366 1343 1355 0 -0.70(-0.05%)
Dec 07, 2010 1359 1373 1345 1356 0 +5.76(+0.43%)
Dec 06, 2010 1347 1358 1337 1350 0 +0.09(+0.01%)
Dec 03, 2010 1342 1357 1333 1350 0 +4.51(+0.34%)
Dec 02, 2010 1339 1353 1324 1345 0 +7.48(+0.56%)
Dec 01, 2010 1331 1351 1311 1338 0 +21.33(+1.62%)
Nov 30, 2010 1314 1331 1298 1317 0 -5.63(-0.43%)
Nov 29, 2010 1324 1337 1298 1322 0 -7.97(-0.60%)
Nov 26, 2010 1323 1342 1314 1330 0 -0.18(-0.01%)
Nov 24, 2010 1328 1330 1330 1330 0 +8.12(+0.61%)
Nov 23, 2010 1335 1344 1306 1322 0 -7.67(-0.58%)
Nov 22, 2010 1310 1336 1301 1330 0 +26.01(+1.99%)
Nov 19, 2010 1295 1316 1282 1304 0 +13.78(+1.07%)
Nov 18, 2010 1278 1303 1271 1290 0 +22.12(+1.74%)
Nov 17, 2010 1262 1276 1251 1268 0 +5.56(+0.44%)
Nov 16, 2010 1262 1273 1241 1262 0 -4.44(-0.35%)
Nov 15, 2010 1267 1286 1259 1267 0 +8.23(+0.65%)
Nov 12, 2010 1261 1274 1248 1259 0 -9.44(-0.74%)
Nov 11, 2010 1265 1280 1249 1268 0 -7.87(-0.62%)
Nov 10, 2010 1267 1281 1251 1276 0 +9.53(+0.75%)
Nov 09, 2010 1278 1289 1257 1266 0 -16.22(-1.26%)
Nov 08, 2010 1274 1291 1262 1283 0 +7.11(+0.56%)
Nov 05, 2010 1292 1296 1266 1276 0 -12.32(-0.96%)
Nov 04, 2010 1283 1298 1267 1288 0 +12.58(+0.99%)
Nov 03, 2010 1265 1289 1251 1275 0 +10.80(+0.85%)
Nov 02, 2010 1271 1277 1249 1265 0 -0.13(-0.01%)
Nov 01, 2010 1265 1288 1244 1265 0 +3.32(+0.26%)
Oct 29, 2010 1251 1270 1246 1261 0 +8.35(+0.67%)
Oct 28, 2010 1259 1267 1244 1253 0 +1.70(+0.14%)
Oct 27, 2010 1251 1260 1237 1251 0 -7.33(-0.58%)
Oct 25, 2010 1261 1273 1248 1259 0 +4.57(+0.36%)
Oct 22, 2010 1244 1259 1235 1254 0 +10.09(+0.81%)
Oct 21, 2010 1242 1253 1230 1244 0 +7.19(+0.58%)
Oct 20, 2010 1238 1248 1227 1237 0 +2.22(+0.18%)
Oct 19, 2010 1240 1251 1226 1235 0 -13.71(-1.10%)
Oct 18, 2010 1240 1255 1233 1248 0 +8.82(+0.71%)
Oct 15, 2010 1244 1250 1224 1239 0 +1.02(+0.08%)
Oct 14, 2010 1228 1247 1219 1238 0 +14.02(+1.15%)
Oct 13, 2010 1212 1235 1206 1224 0 +20.09(+1.67%)
Oct 12, 2010 1207 1218 1184 1204 0 +332.28(+38.10%)
Oct 11, 2010 869.29 882.30 863.34 872.02 0 -3.12(-0.36%)
Oct 08, 2010 876.23 904.43 861.78 875.15 0 -23.09(-2.57%)
Oct 07, 2010 905.74 911.62 891.76 898.24 0 -4.16(-0.46%)
Oct 06, 2010 903.68 911.60 896.00 902.40 0 -3.01(-0.33%)
Oct 05, 2010 894.78 909.96 890.96 905.41 0 +15.41(+1.73%)
Oct 04, 2010 904.03 912.20 884.24 890.00 0 -16.22(-1.79%)
Oct 01, 2010 904.75 911.00 889.22 906.21 0 +10.30(+1.15%)
Sep 30, 2010 896.52 907.11 879.87 895.91 0 -311.92(-25.82%)
Sep 29, 2010 876.89 1216 1194 1208 0 +7.79(+0.65%)
Sep 28, 2010 875.62 1204 1183 1200 0 +6.68(+0.56%)
Sep 27, 2010 877.43 1204 1182 1193 0 -8.26(-0.69%)
Sep 24, 2010 875.16 1208 1187 1202 0 +11.11(+0.93%)
Sep 23, 2010 870.73 1201 1181 1191 0 -1.06(-0.09%)
Sep 22, 2010 876.46 1205 1186 1192 0 -6.56(-0.55%)
Sep 21, 2010 887.69 1213 1192 1198 0 -12.39(-1.02%)
Sep 20, 2010 881.53 1214 1192 1211 0 +12.31(+1.03%)
Sep 17, 2010 877.82 1225 1188 1198 0 -27.91(-2.28%)
Sep 15, 2010 894.32 1230 1211 1226 0 +8.41(+0.69%)
Sep 14, 2010 900.00 1228 1212 1218 0 -4.48(-0.37%)
Sep 13, 2010 900.84 1228 1215 1222 0 +8.02(+0.66%)
Sep 10, 2010 891.41 1223 1206 1214 0 +0.52(+0.04%)
Sep 09, 2010 892.13 1220 1205 1214 0 +8.00(+0.66%)
Sep 08, 2010 878.71 1217 1194 1206 0 +9.23(+0.77%)
Sep 07, 2010 879.28 1211 1189 1196 0 -6.59(-0.55%)
Sep 03, 2010 1203 1203 1203 0 +9.52(+0.80%)
Sep 02, 2010 879.17 1209 1182 1193 0 -4.45(-0.37%)
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.