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 (%)
Jan 31, 2013 1337 1357 1334 1341 0 -2.16(-0.16%)
Jan 30, 2013 1353 1363 1336 1343 0 -12.54(-0.93%)
Jan 29, 2013 1356 1367 1344 1355 0 +7.60(+0.56%)
Jan 28, 2013 1350 1359 1337 1348 0 -1.03(-0.08%)
Jan 25, 2013 1349 1356 1338 1349 0 +3.08(+0.23%)
Jan 24, 2013 1334 1358 1332 1346 0 +8.51(+0.64%)
Jan 23, 2013 1336 1343 1324 1337 0 +1.64(+0.12%)
Jan 22, 2013 1325 1339 1318 1336 0 +9.91(+0.75%)
Jan 18, 2013 1326 1326 1326 0 +12.69(+0.97%)
Jan 17, 2013 1297 1328 1292 1313 0 +18.38(+1.42%)
Jan 16, 2013 1290 1302 1288 1295 0 -0.92(-0.07%)
Jan 15, 2013 1294 1301 1285 1296 0 -1.89(-0.15%)
Jan 14, 2013 1294 1305 1286 1297 0 +0.35(+0.03%)
Jan 12, 2013 1298 1306 1283 1297 0 +0.00(+0.00%)
Jan 11, 2013 1298 1306 1283 1297 0 +0.33(+0.03%)
Jan 10, 2013 1299 1305 1288 1297 0 -2.47(-0.19%)
Jan 09, 2013 1296 1305 1288 1299 0 +3.29(+0.25%)
Jan 08, 2013 1292 1306 1279 1296 0 +5.00(+0.39%)
Jan 07, 2013 1296 1307 1279 1291 0 -8.16(-0.63%)
Jan 04, 2013 1290 1305 1279 1299 0 +14.92(+1.16%)
Jan 03, 2013 1265 1303 1254 1284 0 +20.84(+1.65%)
Jan 02, 2013 1255 1273 1229 1263 0 +35.33(+2.88%)
Dec 31, 2012 1228 1228 1228 0 +18.79(+1.55%)
Dec 28, 2012 1209 1220 1202 1209 0 -3.25(-0.27%)
Dec 27, 2012 1220 1227 1197 1212 0 -2.46(-0.20%)
Dec 26, 2012 1232 1237 1209 1215 0 -17.27(-1.40%)
Dec 24, 2012 1232 1232 1232 0 +3.72(+0.30%)
Dec 21, 2012 1241 1249 1215 1228 0 -5.02(-0.41%)
Dec 20, 2012 1233 1245 1223 1234 0 +1.23(+0.10%)
Dec 19, 2012 1244 1249 1228 1232 0 -10.83(-0.87%)
Dec 18, 2012 1235 1249 1226 1243 0 +8.47(+0.69%)
Dec 17, 2012 1231 1240 1225 1235 0 +4.79(+0.39%)
Dec 14, 2012 1229 1241 1222 1230 0 +2.07(+0.17%)
Dec 13, 2012 1226 1238 1219 1228 0 +0.50(+0.04%)
Dec 12, 2012 1230 1239 1221 1227 0 -1.71(-0.14%)
Dec 11, 2012 1229 1242 1218 1229 0 +3.71(+0.30%)
Dec 10, 2012 1224 1233 1217 1225 0 -3.28(-0.27%)
Dec 07, 2012 1232 1236 1216 1229 0 -0.51(-0.04%)
Dec 06, 2012 1226 1241 1218 1229 0 +4.71(+0.38%)
Dec 05, 2012 1230 1244 1215 1224 0 -1.87(-0.15%)
Dec 04, 2012 1222 1239 1212 1226 0 +12.70(+1.05%)
Nov 30, 2012 1209 1218 1202 1214 0 +5.28(+0.44%)
Nov 29, 2012 1207 1216 1199 1208 0 +1.90(+0.16%)
Nov 28, 2012 1197 1214 1192 1206 0 +3.69(+0.31%)
Nov 27, 2012 1200 1216 1193 1203 0 -1.30(-0.11%)
Nov 26, 2012 1188 1207 1185 1204 0 +10.92(+0.92%)
Nov 24, 2012 1181 1196 1180 1193 0 +0.00(+0.00%)
Nov 23, 2012 1181 1197 1180 1193 0 +11.23(+0.95%)
Nov 21, 2012 1182 1182 1182 0 +4.34(+0.37%)
Nov 20, 2012 1178 1193 1154 1177 0 -9.00(-0.76%)
Nov 19, 2012 1162 1198 1153 1186 0 +39.57(+3.45%)
Nov 16, 2012 1138 1154 1123 1147 0 +7.89(+0.69%)
Nov 15, 2012 1132 1145 1120 1139 0 +5.42(+0.48%)
Nov 14, 2012 1147 1150 1129 1134 0 -12.82(-1.12%)
Nov 13, 2012 1132 1153 1129 1146 0 +8.63(+0.76%)
Nov 12, 2012 1131 1144 1124 1138 0 +7.85(+0.69%)
Nov 09, 2012 1122 1139 1118 1130 0 +4.07(+0.36%)
Nov 08, 2012 1133 1145 1123 1126 0 -10.71(-0.94%)
Nov 07, 2012 1147 1157 1130 1137 0 -23.03(-1.99%)
Nov 06, 2012 1148 1168 1148 1160 0 +11.58(+1.01%)
Nov 05, 2012 1143 1154 1130 1148 0 +4.34(+0.38%)
Nov 02, 2012 1158 1167 1141 1144 0 -14.39(-1.24%)
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.