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 (%)
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%)
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.