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 (%)
Feb 29, 2012 1142 1160 1130 1135 0 -11.35(-0.99%)
Feb 28, 2012 1148 1163 1142 1146 0 -5.62(-0.49%)
Feb 27, 2012 1155 1171 1140 1152 0 -7.09(-0.61%)
Feb 24, 2012 1151 1165 1143 1159 0 +9.24(+0.80%)
Feb 23, 2012 1152 1163 1136 1150 0 -3.98(-0.34%)
Feb 22, 2012 1158 1164 1148 1154 0 -5.96(-0.51%)
Feb 21, 2012 1163 1171 1153 1160 0 -4.79(-0.41%)
Feb 17, 2012 1164 1164 1164 0 +2.81(+0.24%)
Feb 16, 2012 1150 1168 1144 1162 0 +10.66(+0.93%)
Feb 15, 2012 1152 1162 1146 1151 0 -0.90(-0.08%)
Feb 14, 2012 1145 1158 1142 1152 0 -0.38(-0.03%)
Feb 13, 2012 1158 1167 1146 1152 0 -3.55(-0.31%)
Feb 10, 2012 1155 1165 1148 1156 0 -13.37(-1.14%)
Feb 09, 2012 501326 1180 1158 1169 0 +2.46(+0.21%)
Feb 08, 2012 1169 1177 1162 1167 0 -2.78(-0.24%)
Feb 07, 2012 1171 1183 1161 1169 0 -1.68(-0.14%)
Feb 06, 2012 1166 1178 1163 1171 0 -6.18(-0.52%)
Feb 03, 2012 1175 1194 1167 1177 0 +25.42(+2.21%)
Feb 02, 2012 1150 1160 1146 1152 0 +3.82(+0.33%)
Feb 01, 2012 1152 1162 1141 1148 0 +1.51(+0.13%)
Jan 31, 2012 1155 1163 1140 1147 0 -3.46(-0.30%)
Jan 30, 2012 1152 1161 1141 1150 0 -8.07(-0.70%)
Jan 27, 2012 1165 1172 1150 1158 0 -10.38(-0.89%)
Jan 26, 2012 1174 1183 1161 1168 0 -1.70(-0.15%)
Jan 25, 2012 1164 1176 1156 1170 0 +2.21(+0.19%)
Jan 24, 2012 1164 1177 1158 1168 0 -2.02(-0.17%)
Jan 23, 2012 1160 1176 1160 1170 0 +4.47(+0.38%)
Jan 20, 2012 1168 1176 1155 1166 0 -4.22(-0.36%)
Jan 19, 2012 1171 1181 1156 1170 0 +0.22(+0.02%)
Jan 18, 2012 1157 1178 1149 1170 0 +4.89(+0.42%)
Jan 17, 2012 1171 1186 1154 1165 0 -1.91(-0.16%)
Jan 13, 2012 1167 1167 1167 0 -14.28(-1.21%)
Jan 12, 2012 1173 1197 1170 1181 0 +7.73(+0.66%)
Jan 11, 2012 1183 1192 1169 1173 0 -19.10(-1.60%)
Jan 10, 2012 1184 1201 1179 1192 0 +14.09(+1.20%)
Jan 09, 2012 1178 1192 1172 1178 0 -2.13(-0.18%)
Jan 06, 2012 1181 1193 1168 1180 0 -0.74(-0.06%)
Jan 05, 2012 1185 1192 1170 1181 0 -8.93(-0.75%)
Jan 04, 2012 1190 1202 1180 1190 0 -9.04(-0.75%)
Dec 30, 2011 1208 1211 1194 1199 0 -9.31(-0.77%)
Dec 29, 2011 1199 1217 1194 1208 0 +11.91(+1.00%)
Dec 28, 2011 1210 1214 1191 1196 0 -14.85(-1.23%)
Dec 27, 2011 1207 1218 1199 1211 0 +0.96(+0.08%)
Dec 23, 2011 1210 1210 1210 0 +5.28(+0.44%)
Dec 21, 2011 1187 1208 1181 1205 0 +16.44(+1.38%)
Dec 20, 2011 1186 1198 1173 1189 0 +18.61(+1.59%)
Dec 19, 2011 1190 1200 1166 1170 0 -13.96(-1.18%)
Dec 16, 2011 1193 1205 1176 1184 0 -1.66(-0.14%)
Dec 15, 2011 1178 1194 1166 1186 0 +16.13(+1.38%)
Dec 14, 2011 1173 1184 1156 1169 0 -8.31(-0.71%)
Dec 13, 2011 1182 1201 1170 1178 0 -1.03(-0.09%)
Dec 12, 2011 1201 1204 1169 1179 0 -28.64(-2.37%)
Dec 09, 2011 1189 1219 1184 1207 0 +23.11(+1.95%)
Dec 08, 2011 1199 1207 1178 1184 0 -20.23(-1.68%)
Dec 07, 2011 1209 1218 1193 1205 0 -6.46(-0.53%)
Dec 06, 2011 1205 1220 1194 1211 0 +6.02(+0.50%)
Dec 05, 2011 1199 1213 1184 1205 0 +14.49(+1.22%)
Dec 02, 2011 1209 1213 1183 1190 0 -15.32(-1.27%)
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.