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 28, 2013 1524 1524 1524 0 +23.55(+1.57%)
Mar 27, 2013 1492 1509 1480 1501 0 +1.45(+0.10%)
Mar 26, 2013 1493 1505 1488 1499 0 +8.06(+0.54%)
Mar 25, 2013 1495 1510 1478 1491 0 +0.47(+0.03%)
Mar 22, 2013 1489 1496 1478 1491 0 +8.68(+0.59%)
Mar 21, 2013 1491 1499 1476 1482 0 -16.48(-1.10%)
Mar 20, 2013 1496 1507 1488 1499 0 +4.88(+0.33%)
Mar 19, 2013 1489 1510 1475 1494 0 +7.61(+0.51%)
Mar 18, 2013 1475 1494 1470 1486 0 -3.76(-0.25%)
Mar 15, 2013 1477 1500 1472 1490 0 +5.74(+0.39%)
Mar 14, 2013 1483 1496 1470 1484 0 -1.21(-0.08%)
Mar 13, 2013 1468 1491 1461 1485 0 +18.33(+1.25%)
Mar 12, 2013 1461 1474 1455 1467 0 +4.97(+0.34%)
Mar 11, 2013 1462 1471 1454 1462 0 -0.53(-0.04%)
Mar 08, 2013 1462 1473 1452 1463 0 +15.29(+1.06%)
Mar 07, 2013 1432 1467 1423 1447 0 +21.58(+1.51%)
Mar 06, 2013 1424 1434 1417 1426 0 +4.58(+0.32%)
Mar 05, 2013 1420 1433 1411 1421 0 +3.80(+0.27%)
Mar 04, 2013 1408 1425 1401 1417 0 +8.32(+0.59%)
Mar 01, 2013 1395 1415 1386 1409 0 +10.91(+0.78%)
Feb 28, 2013 1395 1410 1387 1398 0 +6.43(+0.46%)
Feb 27, 2013 1390 1405 1374 1392 0 +7.67(+0.55%)
Feb 26, 2013 1376 1393 1358 1384 0 -28.72(-2.03%)
Feb 22, 2013 1397 1420 1390 1413 0 +20.93(+1.50%)
Feb 21, 2013 1389 1410 1374 1392 0 +3.43(+0.25%)
Feb 20, 2013 1418 1427 1386 1388 0 -15.15(-1.08%)
Feb 15, 2013 1404 1404 1404 0 -4.70(-0.33%)
Feb 14, 2013 1395 1416 1395 1408 0 +8.50(+0.61%)
Feb 13, 2013 1383 1402 1384 1400 0 +14.14(+1.02%)
Feb 12, 2013 1383 1396 1375 1386 0 +0.44(+0.03%)
Feb 11, 2013 1386 1395 1378 1385 0 -4.14(-0.30%)
Feb 08, 2013 1380 1394 1375 1389 0 +8.83(+0.64%)
Feb 07, 2013 1376 1389 1367 1380 0 +2.43(+0.18%)
Feb 06, 2013 1363 1382 1359 1378 0 +21.53(+1.59%)
Feb 04, 2013 1349 1371 1342 1356 0 -9.54(-0.70%)
Feb 01, 2013 1354 1376 1348 1366 0 +25.31(+1.89%)
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%)
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.