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 (%)
Dec 31, 2009 1121 1121 1121 0 -10.62(-0.94%)
Dec 30, 2009 751.98 1138 1124 1131 0 -2.81(-0.25%)
Dec 29, 2009 756.00 1141 1129 1134 0 -0.82(-0.07%)
Dec 28, 2009 753.19 1140 1127 1135 0 +4.18(+0.37%)
Dec 24, 2009 746.67 1137 1122 1131 0 +4.65(+0.41%)
Dec 23, 2009 745.42 1135 1121 1126 0 +0.34(+0.03%)
Dec 22, 2009 740.00 1132 1116 1126 0 +7.58(+0.68%)
Dec 21, 2009 734.01 1127 1110 1118 0 +4.82(+0.43%)
Dec 18, 2009 732.50 1120 1101 1114 0 -0.09(-0.01%)
Dec 17, 2009 738.64 1125 1106 1114 0 -3.73(-0.33%)
Dec 16, 2009 736.32 1126 1111 1117 0 +3.17(+0.28%)
Dec 15, 2009 734.70 1124 1110 1114 0 -6.60(-0.59%)
Dec 14, 2009 1124 1128 1114 1121 0 -4.76(-0.42%)
Dec 11, 2009 745.42 1139 1119 1126 0 -0.75(-0.07%)
Dec 10, 2009 755.48 1146 1122 1126 0 -5.69(-0.50%)
Dec 09, 2009 752.57 1144 1126 1132 0 -2.87(-0.25%)
Dec 08, 2009 754.01 1149 1125 1135 0 -1.26(-0.11%)
Dec 07, 2009 746.58 1142 1125 1136 0 +4.39(+0.39%)
Dec 04, 2009 743.67 1137 1118 1132 0 +9.35(+0.83%)
Dec 03, 2009 739.47 1133 1115 1122 0 +0.03(+0.00%)
Dec 02, 2009 738.84 1133 1114 1122 0 -1.68(-0.15%)
Dec 01, 2009 727.76 1129 1107 1124 0 +16.19(+1.46%)
Nov 30, 2009 723.05 1120 1092 1108 0 +0.47(+0.04%)
Nov 27, 2009 720.58 1116 1098 1107 0 -10.81(-0.97%)
Nov 25, 2009 1118 1118 1118 0 -7.21(-0.64%)
Nov 24, 2009 768.07 1147 1113 1125 0 -8.60(-0.76%)
Nov 23, 2009 759.05 1144 1123 1134 0 +7.15(+0.63%)
Nov 20, 2009 754.54 1137 1118 1127 0 -1.17(-0.10%)
Nov 19, 2009 765.52 1139 1116 1128 0 -6.95(-0.61%)
Nov 18, 2009 1136 1144 1128 1135 0 -0.95(-0.08%)
Nov 17, 2009 762.55 1141 1127 1136 0 -1.37(-0.12%)
Nov 16, 2009 762.59 1142 1127 1137 0 +6.28(+0.56%)
Nov 13, 2009 752.53 1134 1118 1131 0 +6.06(+0.54%)
Nov 12, 2009 757.50 1143 1119 1125 0 -6.68(-0.59%)
Nov 11, 2009 745.03 1144 1111 1132 0 +11.13(+0.99%)
Nov 10, 2009 737.76 1126 1106 1120 0 +9.55(+0.86%)
Nov 09, 2009 728.79 1115 1096 1111 0 +15.14(+1.38%)
Nov 06, 2009 723.23 1105 1085 1096 0 +2.50(+0.23%)
Nov 05, 2009 719.57 1103 1086 1093 0 +6.66(+0.61%)
Nov 04, 2009 721.75 1100 1082 1087 0 -4.16(-0.38%)
Nov 03, 2009 719.20 1098 1081 1091 0 -0.87(-0.08%)
Nov 02, 2009 713.74 1096 1076 1092 0 +10.36(+0.96%)
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%)
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.