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 (%)
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%)
Feb 01, 2010 740.97 1127 1110 1121 0 +7.24(+0.65%)
Jan 29, 2010 745.76 1128 1111 1114 0 -3.35(-0.30%)
Jan 28, 2010 1123 1128 1109 1117 0 -6.44(-0.57%)
Jan 27, 2010 747.18 1131 1115 1124 0 +0.75(+0.07%)
Jan 26, 2010 750.09 1134 1113 1123 0 -9.64(-0.85%)
Jan 25, 2010 759.37 1145 1123 1133 0 -2.94(-0.26%)
Jan 22, 2010 765.30 1150 1132 1136 0 -13.99(-1.22%)
Jan 21, 2010 1159 1165 1142 1150 0 -7.71(-0.67%)
Jan 20, 2010 774.48 1161 1146 1157 0 -4.22(-0.36%)
Jan 19, 2010 776.66 1168 1150 1161 0 +5.45(+0.47%)
Jan 15, 2010 1156 1156 1156 0 -5.19(-0.45%)
Jan 14, 2010 782.00 1168 1149 1161 0 +8.15(+0.71%)
Jan 13, 2010 1138 1158 1135 1153 0 +11.61(+1.02%)
Jan 12, 2010 757.95 1147 1131 1141 0 -0.29(-0.03%)
Jan 11, 2010 766.72 1154 1134 1142 0 -5.84(-0.51%)
Jan 08, 2010 766.12 1154 1137 1148 0 -0.12(-0.01%)
Jan 07, 2010 768.99 1159 1136 1148 0 +0.26(+0.02%)
Jan 06, 2010 1141 1158 1131 1147 0 +11.76(+1.04%)
Jan 05, 2010 1125 1140 1117 1136 0 +11.26(+1.00%)
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.