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 (%)
May 31, 2012 1142 1152 1132 1140 0 -1.73(-0.15%)
May 30, 2012 1146 1157 1136 1141 0 -13.29(-1.15%)
May 29, 2012 1151 1163 1141 1155 0 +5.94(+0.52%)
May 25, 2012 1149 1149 1149 0 +15.75(+1.39%)
May 24, 2012 1136 1144 1122 1133 0 +0.98(+0.09%)
May 23, 2012 1141 1147 1118 1132 0 -4.06(-0.36%)
May 22, 2012 1136 1150 1128 1136 0 -1.65(-0.15%)
May 21, 2012 1131 1146 1121 1138 0 +6.43(+0.57%)
May 18, 2012 1135 1143 1123 1131 0 +0.36(+0.03%)
May 17, 2012 1137 1149 1130 1131 0 -10.82(-0.95%)
May 16, 2012 1126 1148 1127 1142 0 +14.62(+1.30%)
May 15, 2012 1123 1140 1118 1127 0 -4.46(-0.39%)
May 14, 2012 1121 1138 1117 1132 0 -1.56(-0.14%)
May 11, 2012 1127 1145 1126 1133 0 -3.75(-0.33%)
May 10, 2012 1137 1151 1129 1137 0 -0.93(-0.08%)
May 09, 2012 1124 1146 1120 1138 0 +5.23(+0.46%)
May 08, 2012 1111 1135 1108 1133 0 +17.66(+1.58%)
May 07, 2012 1095 1123 1091 1115 0 +10.12(+0.92%)
May 04, 2012 1111 1122 1100 1105 0 -10.14(-0.91%)
May 03, 2012 1117 1127 1106 1115 0 -4.14(-0.37%)
May 02, 2012 1115 1127 1107 1119 0 -0.64(-0.06%)
May 01, 2012 1120 1129 1109 1120 0 -1.36(-0.12%)
Apr 30, 2012 1120 1127 1112 1121 0 -3.65(-0.32%)
Apr 27, 2012 1126 1134 1119 1125 0 +4.45(+0.40%)
Apr 26, 2012 1103 1126 1100 1120 0 +15.61(+1.41%)
Apr 25, 2012 1106 1115 1094 1105 0 +8.80(+0.80%)
Apr 24, 2012 1093 1106 1076 1096 0 +12.58(+1.16%)
Apr 23, 2012 1089 1094 1075 1083 0 -15.97(-1.45%)
Apr 20, 2012 1097 1107 1093 1099 0 +7.33(+0.67%)
Apr 19, 2012 1093 1102 1082 1092 0 -2.64(-0.24%)
Apr 18, 2012 1095 1101 1086 1095 0 -6.85(-0.62%)
Apr 17, 2012 1093 1109 1089 1101 0 +12.60(+1.16%)
Apr 16, 2012 1086 1099 1082 1089 0 +1.60(+0.15%)
Apr 13, 2012 1097 1103 1084 1087 0 -11.83(-1.08%)
Apr 12, 2012 1091 1107 1085 1099 0 +5.09(+0.47%)
Apr 11, 2012 1102 1107 1087 1094 0 -1.19(-0.11%)
Apr 10, 2012 1108 1113 1093 1095 0 -13.74(-1.24%)
Apr 09, 2012 1115 1123 1103 1109 0 -21.58(-1.91%)
Apr 05, 2012 1131 1142 1121 1131 0 -4.98(-0.44%)
Apr 04, 2012 1140 1146 1132 1135 0 -12.69(-1.11%)
Apr 03, 2012 1160 1166 1142 1148 0 -13.36(-1.15%)
Apr 02, 2012 1154 1170 1149 1162 0 +7.06(+0.61%)
Mar 30, 2012 1162 1165 1150 1154 0 -2.79(-0.24%)
Mar 29, 2012 1157 1164 1145 1157 0 -4.96(-0.43%)
Mar 28, 2012 1161 1169 1152 1162 0 -0.41(-0.04%)
Mar 27, 2012 1162 1177 1157 1163 0 -0.57(-0.05%)
Mar 26, 2012 1154 1170 1152 1163 0 +11.19(+0.97%)
Mar 23, 2012 1146 1158 1139 1152 0 +6.63(+0.58%)
Mar 22, 2012 1143 1155 1135 1145 0 -3.63(-0.32%)
Mar 21, 2012 1150 1158 1142 1149 0 -1.44(-0.13%)
Mar 20, 2012 1144 1158 1143 1150 0 -4.35(-0.38%)
Mar 19, 2012 1152 1161 1143 1155 0 -0.56(-0.05%)
Mar 16, 2012 1153 1163 1147 1155 0 +4.89(+0.43%)
Mar 15, 2012 1147 1157 1137 1150 0 +3.45(+0.30%)
Mar 14, 2012 1165 1169 1143 1147 0 -20.80(-1.78%)
Mar 13, 2012 1147 1169 1145 1168 0 +23.01(+2.01%)
Mar 12, 2012 1150 1159 1139 1145 0 -5.47(-0.48%)
Mar 09, 2012 1137 1155 1130 1150 0 +14.07(+1.24%)
Mar 08, 2012 1138 1153 1126 1136 0 +1.08(+0.10%)
Mar 07, 2012 1124 1140 1118 1135 0 +14.39(+1.28%)
Mar 06, 2012 1137 1145 1116 1121 0 -23.21(-2.03%)
Mar 05, 2012 1139 1150 1132 1144 0 +2.83(+0.25%)
Mar 02, 2012 1136 1155 1127 1141 0 +3.29(+0.29%)
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.