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 30, 2010 934.47 1261 1239 1243 0 -8.78(-0.70%)
Apr 29, 2010 1241 1258 1235 1252 0 +15.67(+1.27%)
Apr 28, 2010 917.51 1244 1223 1236 0 +5.95(+0.48%)
Apr 27, 2010 934.52 1258 1226 1230 0 -23.14(-1.85%)
Apr 26, 2010 934.45 1267 1240 1253 0 +0.91(+0.07%)
Apr 23, 2010 937.62 1260 1242 1252 0 -4.05(-0.32%)
Apr 22, 2010 940.68 1265 1238 1256 0 -9.70(-0.77%)
Apr 21, 2010 950.33 1279 1258 1266 0 -2.56(-0.20%)
Apr 20, 2010 948.58 1275 1259 1269 0 +5.37(+0.43%)
Apr 19, 2010 946.58 1268 1250 1263 0 -1.97(-0.16%)
Apr 16, 2010 960.89 1284 1260 1265 0 -13.95(-1.09%)
Apr 15, 2010 954.60 1288 1260 1279 0 +7.04(+0.55%)
Apr 14, 2010 947.80 1276 1258 1272 0 +6.37(+0.50%)
Apr 13, 2010 944.34 1269 1251 1266 0 +3.71(+0.29%)
Apr 12, 2010 941.71 1267 1253 1262 0 +6.68(+0.53%)
Apr 09, 2010 935.47 1260 1242 1255 0 +4.77(+0.38%)
Apr 08, 2010 936.79 1259 1241 1251 0 -2.96(-0.24%)
Apr 07, 2010 1250 1263 1241 1254 0 -12.65(-1.00%)
Apr 06, 2010 896.05 1272 1259 1266 0 -5.26(-0.41%)
Apr 05, 2010 901.75 1278 1256 1272 0 +2.58(+0.20%)
Apr 01, 2010 1269 1269 1269 0 +7.45(+0.59%)
Mar 31, 2010 1265 1271 1255 1261 0 -4.54(-0.36%)
Mar 30, 2010 1269 1274 1257 1266 0 -1.37(-0.11%)
Mar 29, 2010 1255 1269 1249 1267 0 +13.93(+1.11%)
Mar 26, 2010 880.63 1263 1236 1253 0 +9.78(+0.79%)
Mar 25, 2010 889.62 1261 1238 1244 0 -11.12(-0.89%)
Mar 24, 2010 878.23 1259 1243 1255 0 +8.73(+0.70%)
Mar 23, 2010 875.60 1250 1233 1246 0 +7.55(+0.61%)
Mar 22, 2010 858.23 1244 1223 1239 0 +7.50(+0.61%)
Mar 19, 2010 862.89 1243 1224 1231 0 +2.73(+0.22%)
Mar 18, 2010 1227 1238 1219 1228 0 +3.34(+0.27%)
Mar 17, 2010 855.38 1232 1217 1225 0 -4.79(-0.39%)
Mar 16, 2010 846.97 1234 1217 1230 0 +10.80(+0.89%)
Mar 15, 2010 841.53 1222 1213 1219 0 -3.04(-0.25%)
Mar 12, 2010 857.72 1237 1216 1222 0 -8.48(-0.69%)
Mar 11, 2010 853.30 1236 1214 1230 0 +5.52(+0.45%)
Mar 10, 2010 855.22 1237 1218 1225 0 -5.87(-0.48%)
Mar 09, 2010 850.34 1237 1221 1231 0 +2.40(+0.20%)
Mar 08, 2010 1226 1235 1218 1228 0 +2.84(+0.23%)
Mar 05, 2010 853.15 1237 1218 1226 0 -7.27(-0.59%)
Mar 04, 2010 843.66 1241 1217 1233 0 +13.76(+1.13%)
Mar 03, 2010 848.26 1231 1210 1219 0 -5.05(-0.41%)
Mar 02, 2010 834.45 1228 1207 1224 0 +17.27(+1.43%)
Mar 01, 2010 823.72 1216 1194 1207 0 +10.08(+0.84%)
Feb 26, 2010 816.94 1204 1185 1197 0 +4.81(+0.40%)
Feb 25, 2010 805.63 1195 1175 1192 0 +2.29(+0.19%)
Feb 24, 2010 814.37 1199 1184 1190 0 +0.73(+0.06%)
Feb 23, 2010 818.29 1199 1182 1189 0 -4.70(-0.39%)
Feb 22, 2010 824.79 1204 1187 1194 0 -1.25(-0.10%)
Feb 19, 2010 819.40 1202 1182 1195 0 -3.67(-0.31%)
Feb 18, 2010 819.12 1204 1186 1199 0 +15.27(+1.29%)
Feb 17, 2010 803.63 1189 1171 1183 0 +6.62(+0.56%)
Feb 16, 2010 791.76 1181 1161 1177 0 +13.73(+1.18%)
Feb 12, 2010 1163 1163 1163 0 +0.34(+0.03%)
Feb 11, 2010 771.09 1167 1139 1163 0 +14.65(+1.28%)
Feb 10, 2010 770.32 1152 1135 1148 0 +4.01(+0.35%)
Feb 09, 2010 763.21 1150 1133 1144 0 +10.65(+0.94%)
Feb 08, 2010 756.56 1141 1121 1133 0 +5.16(+0.46%)
Feb 05, 2010 752.16 1140 1115 1128 0 +13.80(+1.24%)
Feb 04, 2010 751.98 1129 1111 1114 0 -17.81(-1.57%)
Feb 03, 2010 756.81 1139 1123 1132 0 -3.78(-0.33%)
Feb 02, 2010 747.16 1140 1119 1136 0 +14.79(+1.32%)
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.