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 (%)
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.