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 (%)
Sep 30, 2011 1030 1068 1020 1033 0 -36.86(-3.45%)
Sep 29, 2011 1061 1086 1050 1070 0 +22.26(+2.12%)
Sep 28, 2011 1088 1096 1044 1048 0 -37.39(-3.45%)
Sep 27, 2011 1087 1103 1073 1085 0 +19.71(+1.85%)
Sep 26, 2011 1049 1069 1033 1065 0 +20.52(+1.96%)
Sep 23, 2011 1035 1059 1026 1045 0 +2.18(+0.21%)
Sep 22, 2011 1028 1054 1020 1043 0 -13.20(-1.25%)
Sep 21, 2011 1082 1097 1054 1056 0 -28.21(-2.60%)
Sep 20, 2011 1096 1105 1080 1084 0 -12.38(-1.13%)
Sep 19, 2011 1091 1105 1079 1096 0 -9.67(-0.87%)
Sep 16, 2011 1109 1124 1096 1106 0 +0.37(+0.03%)
Sep 15, 2011 1096 1114 1081 1106 0 +14.77(+1.35%)
Sep 14, 2011 1077 1103 1063 1091 0 +16.84(+1.57%)
Sep 13, 2011 1066 1079 1051 1074 0 +14.47(+1.37%)
Sep 12, 2011 1047 1069 1038 1060 0 -0.27(-0.03%)
Sep 09, 2011 1078 1085 1054 1060 0 -31.33(-2.87%)
Sep 08, 2011 1110 1125 1083 1091 0 -22.47(-2.02%)
Sep 07, 2011 1097 1118 1086 1114 0 +31.57(+2.92%)
Sep 06, 2011 1064 1087 1053 1082 0 -10.43(-0.95%)
Sep 02, 2011 1092 1092 1092 0 -22.29(-2.00%)
Sep 01, 2011 1125 1140 1107 1115 0 -9.77(-0.87%)
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%)
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.