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 (%)
Oct 30, 2009 723.78 1106 1076 1081 0 -21.84(-1.98%)
Oct 29, 2009 712.42 1108 1077 1103 0 +22.90(+2.12%)
Oct 28, 2009 713.83 1091 1072 1080 0 -5.73(-0.53%)
Oct 27, 2009 711.27 1095 1077 1086 0 +4.06(+0.38%)
Oct 26, 2009 716.57 1098 1076 1082 0 -2.76(-0.25%)
Oct 23, 2009 713.48 1091 1080 1085 0 -6.52(-0.60%)
Oct 22, 2009 713.65 1095 1071 1091 0 +8.23(+0.76%)
Oct 21, 2009 715.03 1101 1078 1083 0 -2.07(-0.19%)
Oct 20, 2009 711.06 1088 1079 1085 0 -1.66(-0.15%)
Oct 19, 2009 715.52 1098 1077 1087 0 -0.98(-0.09%)
Oct 16, 2009 710.21 1097 1076 1088 0 +2.00(+0.18%)
Oct 15, 2009 710.39 1089 1069 1086 0 +0.64(+0.06%)
Oct 14, 2009 722.97 1102 1076 1085 0 -2.61(-0.24%)
Oct 13, 2009 716.19 1096 1080 1088 0 -2.42(-0.22%)
Oct 12, 2009 1092 1097 1084 1090 0 +1.12(+0.10%)
Oct 09, 2009 1078 1096 1070 1089 0 +11.58(+1.07%)
Oct 08, 2009 769.58 1080 1065 1077 0 +5.72(+0.53%)
Oct 07, 2009 762.87 1078 1062 1072 0 +1.11(+0.10%)
Oct 06, 2009 759.55 1077 1058 1071 0 +8.49(+0.80%)
Oct 05, 2009 756.55 1071 1047 1062 0 -0.70(-0.07%)
Oct 02, 2009 748.05 1071 1043 1063 0 +4.51(+0.43%)
Oct 01, 2009 1074 1078 1055 1058 0 -16.84(-1.57%)
Sep 30, 2009 771.43 1082 1064 1075 0 -2.71(-0.25%)
Sep 29, 2009 710.51 1091 1073 1078 0 -6.56(-0.60%)
Sep 28, 2009 710.37 1091 1075 1084 0 +5.55(+0.51%)
Sep 25, 2009 712.78 1088 1073 1079 0 -5.76(-0.53%)
Sep 24, 2009 722.89 1098 1079 1085 0 -7.70(-0.70%)
Sep 23, 2009 721.72 1105 1087 1092 0 -0.88(-0.08%)
Sep 22, 2009 716.33 1098 1079 1093 0 +7.64(+0.70%)
Sep 21, 2009 771.84 1093 1069 1085 0 +2.55(+0.24%)
Sep 18, 2009 767.87 1089 1066 1083 0 +11.25(+1.05%)
Sep 17, 2009 766.62 1086 1065 1072 0 -8.33(-0.77%)
Sep 16, 2009 774.49 1093 1066 1080 0 -0.45(-0.04%)
Sep 15, 2009 764.91 1086 1064 1080 0 +3.78(+0.35%)
Sep 14, 2009 762.87 1086 1061 1077 0 -0.87(-0.08%)
Sep 11, 2009 772.25 1089 1069 1078 0 +0.12(+0.01%)
Sep 10, 2009 754.36 1080 1052 1077 0 +14.11(+1.33%)
Sep 09, 2009 752.09 1069 1050 1063 0 +3.83(+0.36%)
Sep 08, 2009 740.90 1068 1045 1059 0 +7.93(+0.75%)
Sep 04, 2009 1052 1052 1052 0 +11.97(+1.15%)
Sep 03, 2009 724.61 1043 1024 1040 0 +6.53(+0.63%)
Sep 02, 2009 1026 1041 1021 1033 0 +4.88(+0.47%)
Sep 01, 2009 731.23 1050 1023 1028 0 -13.01(-1.25%)
Aug 31, 2009 730.83 1049 1029 1041 0 -0.35(-0.03%)
Aug 28, 2009 741.62 1057 1036 1042 0 -8.27(-0.79%)
Aug 27, 2009 1052 1057 1035 1050 0 -2.42(-0.23%)
Aug 26, 2009 742.94 1060 1043 1052 0 -1.36(-0.13%)
Aug 25, 2009 754.90 1067 1047 1054 0 -2.44(-0.23%)
Aug 24, 2009 739.69 1063 1037 1056 0 +10.54(+1.01%)
Aug 21, 2009 808.99 1054 1033 1045 0 +7.62(+0.73%)
Aug 20, 2009 799.22 1049 1023 1038 0 +10.34(+1.01%)
Aug 19, 2009 778.63 1039 1010 1028 0 +3.05(+0.30%)
Aug 18, 2009 776.61 1033 1007 1024 0 +13.16(+1.30%)
Aug 17, 2009 781.40 1023 1005 1011 0 -16.58(-1.61%)
Aug 14, 2009 787.45 1035 1011 1028 0 +5.25(+0.51%)
Aug 13, 2009 1030 1034 1014 1023 0 -5.31(-0.52%)
Aug 12, 2009 788.24 1039 1016 1028 0 +2.14(+0.21%)
Aug 11, 2009 799.25 1040 1017 1026 0 -9.43(-0.91%)
Aug 10, 2009 836.92 1048 1022 1035 0 +13.75(+1.35%)
Aug 07, 2009 818.67 1030 1013 1022 0 +7.11(+0.70%)
Aug 06, 2009 815.53 1027 1007 1014 0 -0.90(-0.09%)
Aug 05, 2009 820.11 1027 1004 1015 0 -14.73(-1.43%)
Aug 04, 2009 823.43 1039 1019 1030 0 +7.50(+0.73%)
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.