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 (%)
Apr 30, 2009 848.60 865.60 827.69 843.54 0 +2.04(+0.24%)
Apr 29, 2009 839.25 857.43 829.71 841.50 0 +12.60(+1.52%)
Apr 28, 2009 818.67 846.06 806.22 828.90 0 +12.05(+1.48%)
Apr 27, 2009 812.98 846.50 795.19 816.85 0 -40.03(-4.67%)
Apr 24, 2009 855.81 887.66 839.38 856.88 0 +6.46(+0.76%)
Apr 23, 2009 846.96 865.25 830.77 850.42 0 +2.47(+0.29%)
Apr 22, 2009 840.88 864.27 834.64 847.96 0 +2.61(+0.31%)
Apr 21, 2009 826.64 854.05 817.86 845.35 0 +16.01(+1.93%)
Apr 20, 2009 850.78 856.82 824.43 829.34 0 -32.24(-3.74%)
Apr 17, 2009 863.42 874.68 843.87 861.58 0 +1.67(+0.19%)
Apr 16, 2009 862.29 874.06 844.40 859.91 0 +1.87(+0.22%)
Apr 15, 2009 837.52 864.22 830.65 858.04 0 +13.72(+1.63%)
Apr 14, 2009 872.02 882.59 833.63 844.31 0 -34.17(-3.89%)
Apr 13, 2009 869.70 891.08 859.10 878.49 0 +3.80(+0.43%)
Apr 10, 2009 866.41 889.54 853.68 874.69 0 +0.00(+0.00%)
Apr 09, 2009 866.41 889.54 853.68 874.69 0 +28.27(+3.34%)
Apr 08, 2009 833.27 855.32 827.52 846.42 0 +20.76(+2.51%)
Apr 07, 2009 819.02 841.57 807.76 825.65 0 -2.68(-0.32%)
Apr 06, 2009 832.04 842.29 816.42 828.34 0 -12.76(-1.52%)
Apr 03, 2009 825.62 848.68 814.18 841.10 0 +15.65(+1.90%)
Apr 02, 2009 812.46 840.58 806.49 825.44 0 +20.71(+2.57%)
Apr 01, 2009 782.63 810.64 770.93 804.73 0 +16.13(+2.05%)
Mar 31, 2009 780.49 803.43 768.53 788.60 0 +13.59(+1.75%)
Mar 30, 2009 787.78 799.44 762.56 775.01 0 -29.53(-3.67%)
Mar 27, 2009 810.01 826.25 791.42 804.55 0 -17.47(-2.13%)
Mar 26, 2009 809.99 827.73 795.16 822.02 0 +23.11(+2.89%)
Mar 25, 2009 803.16 823.44 780.03 798.90 0 +4.01(+0.50%)
Mar 24, 2009 807.94 824.25 782.86 794.89 0 -16.13(-1.99%)
Mar 23, 2009 792.10 814.44 787.71 811.03 0 +48.50(+6.36%)
Mar 20, 2009 772.45 788.08 749.78 762.52 0 -10.06(-1.30%)
Mar 19, 2009 790.14 793.99 762.37 772.58 0 -11.39(-1.45%)
Mar 18, 2009 771.80 795.11 761.35 783.97 0 -1.50(-0.19%)
Mar 17, 2009 765.71 794.75 753.35 785.47 0 +28.55(+3.77%)
Mar 16, 2009 771.12 791.07 752.21 756.92 0 -1.48(-0.20%)
Mar 13, 2009 758.82 773.76 737.46 758.40 0 +0.47(+0.06%)
Mar 12, 2009 709.48 761.47 705.89 757.94 0 +50.30(+7.11%)
Mar 11, 2009 715.32 725.20 697.39 707.63 0 +0.72(+0.10%)
Mar 10, 2009 687.59 713.04 678.38 706.92 0 +31.50(+4.66%)
Mar 09, 2009 673.25 694.34 662.38 675.42 0 -7.03(-1.03%)
Mar 06, 2009 675.49 695.34 661.75 682.45 0 +15.51(+2.33%)
Mar 05, 2009 685.45 696.65 659.33 666.93 0 -32.58(-4.66%)
Mar 04, 2009 699.62 711.34 678.78 699.51 0 +10.49(+1.52%)
Mar 03, 2009 714.21 723.29 680.70 689.03 0 -17.27(-2.44%)
Mar 02, 2009 724.80 737.13 699.92 706.30 0 -30.47(-4.14%)
Feb 27, 2009 714.55 758.26 707.12 736.76 0 +12.54(+1.73%)
Feb 26, 2009 727.79 748.43 709.01 724.22 0 +9.36(+1.31%)
Feb 25, 2009 724.43 740.34 701.14 714.87 0 -7.89(-1.09%)
Feb 24, 2009 700.94 730.70 684.37 722.76 0 +28.29(+4.07%)
Feb 23, 2009 723.89 735.62 689.59 694.48 0 -28.97(-4.00%)
Feb 20, 2009 727.67 747.62 705.08 723.45 0 -23.38(-3.13%)
Feb 19, 2009 749.82 768.96 729.75 746.84 0 +9.00(+1.22%)
Feb 18, 2009 748.33 754.95 725.13 737.83 0 -11.05(-1.48%)
Feb 17, 2009 760.89 777.03 739.89 748.88 0 -32.94(-4.21%)
Feb 16, 2009 786.68 798.80 767.78 781.83 0 +0.00(+0.00%)
Feb 13, 2009 786.68 798.80 767.78 781.83 0 -10.60(-1.34%)
Feb 12, 2009 781.18 802.32 764.30 792.42 0 -3.68(-0.46%)
Feb 11, 2009 790.94 811.55 779.09 796.10 0 +10.00(+1.27%)
Feb 10, 2009 810.02 824.74 779.39 786.10 0 -29.82(-3.65%)
Feb 09, 2009 826.35 842.08 806.32 815.92 0 -14.51(-1.75%)
Feb 06, 2009 814.09 836.50 805.58 830.43 0 +12.82(+1.57%)
Feb 05, 2009 798.05 827.00 791.51 817.60 0 +10.78(+1.34%)
Feb 04, 2009 820.48 828.82 800.23 806.83 0 -9.10(-1.12%)
Feb 03, 2009 807.24 824.62 789.99 815.93 0 +10.85(+1.35%)
Feb 02, 2009 792.95 813.51 779.62 805.08 0 +6.07(+0.76%)
Jan 30, 2009 820.23 836.80 789.47 799.01 0 -16.79(-2.06%)
Jan 29, 2009 826.52 839.52 806.34 815.80 0 -17.97(-2.16%)
Jan 28, 2009 836.04 848.44 817.57 833.77 0 +6.88(+0.83%)
Jan 27, 2009 808.63 833.60 800.59 826.90 0 +22.46(+2.79%)
Jan 26, 2009 798.41 839.20 790.59 804.43 0 +8.06(+1.01%)
Jan 23, 2009 773.76 804.86 762.71 796.37 0 -0.21(-0.03%)
Jan 22, 2009 787.47 815.64 771.04 796.58 0 -6.87(-0.86%)
Jan 21, 2009 792.74 813.38 768.48 803.45 0 +17.20(+2.19%)
Jan 20, 2009 816.21 825.89 779.72 786.24 0 -41.88(-5.06%)
Jan 19, 2009 820.52 840.07 802.78 828.13 0 +0.00(+0.00%)
Jan 16, 2009 820.52 840.07 802.78 828.13 0 +12.11(+1.48%)
Jan 15, 2009 787.29 821.71 761.39 816.02 0 +28.95(+3.68%)
Jan 14, 2009 806.46 815.63 769.03 787.08 0 -34.47(-4.20%)
Jan 13, 2009 809.09 832.07 794.95 821.55 0 +10.46(+1.29%)
Jan 12, 2009 813.63 826.59 792.53 811.09 0 -8.31(-1.01%)
Jan 09, 2009 830.40 843.13 799.44 819.40 0 -12.75(-1.53%)
Jan 08, 2009 834.29 846.11 812.66 832.14 0 -4.77(-0.57%)
Jan 07, 2009 853.36 864.67 821.44 836.92 0 -26.44(-3.06%)
Jan 06, 2009 868.39 880.71 842.95 863.36 0 +6.91(+0.81%)
Jan 05, 2009 863.43 883.08 824.50 856.45 0 -8.90(-1.03%)
Jan 02, 2009 842.58 872.68 831.14 865.35 0 +25.24(+3.00%)
Jan 01, 2009 820.19 857.28 815.36 840.11 0 +0.00(+0.00%)
Dec 31, 2008 820.19 857.28 815.36 840.11 0 +20.43(+2.49%)
Dec 30, 2008 795.12 832.35 789.72 819.68 0 +33.18(+4.22%)
Dec 29, 2008 796.24 809.39 771.10 786.50 0 -17.29(-2.15%)
Dec 26, 2008 786.16 814.07 779.18 803.79 0 +18.95(+2.41%)
Dec 25, 2008 781.58 801.70 769.21 784.84 0 +0.00(+0.00%)
Dec 24, 2008 781.58 801.70 769.21 784.84 0 +5.17(+0.66%)
Dec 23, 2008 796.83 808.15 771.03 779.67 0 -11.29(-1.43%)
Dec 22, 2008 797.04 816.35 771.86 790.96 0 -9.53(-1.19%)
Dec 19, 2008 790.14 814.61 771.40 800.49 0 +18.90(+2.42%)
Dec 18, 2008 806.18 815.92 766.68 781.58 0 -11.44(-1.44%)
Dec 17, 2008 785.23 812.38 764.94 793.02 0 -5.54(-0.69%)
Dec 16, 2008 764.88 810.85 750.48 798.57 0 +41.16(+5.43%)
Dec 15, 2008 770.99 785.54 738.43 757.41 0 -8.96(-1.17%)
Dec 12, 2008 731.01 774.17 719.57 766.37 0 +21.66(+2.91%)
Dec 11, 2008 763.50 790.52 737.13 744.72 0 -25.14(-3.27%)
Dec 10, 2008 770.14 791.31 748.47 769.85 0 +14.17(+1.87%)
Dec 09, 2008 765.25 790.31 746.34 755.68 0 -11.15(-1.45%)
Dec 08, 2008 750.77 792.58 731.51 766.83 0 +30.48(+4.14%)
Dec 05, 2008 690.82 748.24 672.79 736.35 0 +39.06(+5.60%)
Dec 04, 2008 675.21 728.13 652.85 697.29 0 +14.00(+2.05%)
Dec 03, 2008 670.38 706.70 644.67 683.29 0 +7.43(+1.10%)
Dec 02, 2008 669.10 688.12 636.54 675.86 0 +15.86(+2.40%)
Dec 01, 2008 698.70 710.28 654.04 660.00 0 -62.06(-8.59%)
Nov 28, 2008 724.31 745.45 699.10 722.06 0 -9.98(-1.36%)
Nov 27, 2008 701.72 757.43 673.30 732.04 0 +0.00(+0.00%)
Nov 26, 2008 701.72 757.43 673.30 732.04 0 +24.92(+3.52%)
Nov 25, 2008 703.32 723.42 675.41 707.12 0 +17.91(+2.60%)
Nov 24, 2008 662.87 709.35 647.34 689.21 0 +32.64(+4.97%)
Nov 21, 2008 617.71 674.77 594.27 656.57 0 +61.12(+10.26%)
Nov 20, 2008 644.80 658.70 587.95 595.46 0 -52.64(-8.12%)
Nov 19, 2008 663.07 690.11 634.86 648.09 0 -22.51(-3.36%)
Nov 18, 2008 673.98 690.42 639.79 670.60 0 +0.74(+0.11%)
Nov 17, 2008 669.46 694.59 658.02 669.87 0 -2.98(-0.44%)
Nov 14, 2008 685.08 706.88 662.11 672.85 0 -30.72(-4.37%)
Nov 13, 2008 672.24 708.27 626.83 703.57 0 +38.66(+5.81%)
Nov 12, 2008 687.54 708.72 655.28 664.91 0 -35.05(-5.01%)
Nov 11, 2008 746.93 755.53 678.32 699.96 0 -71.50(-9.27%)
Nov 10, 2008 815.62 827.07 737.36 771.46 0 -24.30(-3.05%)
Nov 07, 2008 791.07 818.38 760.15 795.76 0 +16.25(+2.08%)
Nov 06, 2008 820.75 838.85 771.26 779.52 0 -45.41(-5.50%)
Nov 05, 2008 855.68 874.20 818.16 824.92 0 -38.82(-4.49%)
Nov 04, 2008 851.35 895.59 832.42 863.74 0 +26.92(+3.22%)
Nov 03, 2008 831.03 854.14 812.62 836.82 0 +4.75(+0.57%)
Oct 31, 2008 789.72 863.48 775.24 832.07 0 +29.19(+3.64%)
Oct 30, 2008 780.02 822.69 758.62 802.89 0 +32.87(+4.27%)
Oct 29, 2008 761.33 795.85 731.28 770.02 0 +10.10(+1.33%)
Oct 28, 2008 773.40 795.57 682.73 759.92 0 +6.28(+0.83%)
Oct 27, 2008 794.87 818.75 740.34 753.63 0 -44.58(-5.58%)
Oct 24, 2008 770.96 831.40 756.04 798.21 0 -38.26(-4.57%)
Oct 23, 2008 830.05 858.31 794.71 836.47 0 +10.64(+1.29%)
Oct 22, 2008 865.44 881.27 810.16 825.83 0 -64.56(-7.25%)
Oct 21, 2008 905.87 934.07 879.30 890.39 0 -48.62(-5.18%)
Oct 20, 2008 914.53 964.15 877.04 939.01 0 +20.46(+2.23%)
Oct 17, 2008 870.93 962.10 852.85 918.55 0 +1.77(+0.19%)
Oct 16, 2008 891.79 939.77 841.09 916.79 0 +24.32(+2.73%)
Oct 15, 2008 959.19 969.40 880.26 892.46 0 -89.63(-9.13%)
Oct 14, 2008 1027 1041 955.35 982.09 0 -15.04(-1.51%)
Oct 13, 2008 907.13 1003 886.25 997.13 0 +131.79(+15.23%)
Oct 10, 2008 832.59 893.48 786.89 865.34 0 +4.82(+0.56%)
Oct 09, 2008 908.58 955.89 845.96 860.52 0 -33.89(-3.79%)
Oct 08, 2008 872.64 927.16 829.99 894.42 0 -14.06(-1.55%)
Oct 07, 2008 979.33 999.87 899.44 908.47 0 -67.79(-6.94%)
Oct 06, 2008 997.80 1020 913.57 976.27 0 -50.32(-4.90%)
Oct 03, 2008 1072 1095 1019 1027 0 -35.12(-3.31%)
Oct 02, 2008 1115 1125 1048 1062 0 -62.94(-5.60%)
Oct 01, 2008 1067 1137 1053 1125 0 +46.48(+4.31%)
Sep 30, 2008 1042 1091 1018 1078 0 +63.60(+6.27%)
Sep 29, 2008 1083 1098 989.94 1015 0 -91.47(-8.27%)
Sep 26, 2008 1139 1162 1055 1106 0 -65.93(-5.63%)
Sep 25, 2008 1129 1192 1108 1172 0 +27.87(+2.44%)
Sep 24, 2008 1189 1202 1117 1144 0 -37.35(-3.16%)
Sep 23, 2008 1185 1212 1168 1181 0 -6.55(-0.55%)
Sep 22, 2008 1222 1250 1177 1188 0 -44.72(-3.63%)
Sep 19, 2008 1243 1354 1172 1233 0 +64.18(+5.49%)
Sep 18, 2008 1163 1207 1110 1169 0 +14.68(+1.27%)
Sep 17, 2008 1202 1213 1144 1154 0 -59.28(-4.89%)
Sep 16, 2008 1195 1231 1152 1213 0 +5.32(+0.44%)
Sep 15, 2008 1237 1257 1182 1208 0 -65.13(-5.12%)
Sep 12, 2008 1252 1285 1242 1273 0 +21.47(+1.72%)
Sep 11, 2008 1224 1263 1213 1251 0 +3.34(+0.27%)
Sep 10, 2008 1241 1267 1215 1248 0 +16.87(+1.37%)
Sep 09, 2008 1253 1281 1220 1231 0 -37.49(-2.95%)
Sep 08, 2008 1289 1306 1241 1269 0 -5.51(-0.43%)
Sep 05, 2008 1235 1286 1220 1274 0 +29.45(+2.37%)
Sep 04, 2008 1275 1288 1234 1245 0 -46.16(-3.58%)
Sep 03, 2008 1296 1320 1268 1291 0 -1.53(-0.12%)
Sep 02, 2008 1302 1329 1277 1293 0 -11.07(-0.85%)
Sep 01, 2008 1309 1327 1290 1304 0 +0.00(+0.00%)
Aug 29, 2008 1309 1327 1290 1304 0 -9.13(-0.70%)
Aug 28, 2008 1329 1345 1295 1313 0 -8.30(-0.63%)
Aug 27, 2008 1317 1337 1294 1321 0 +8.47(+0.65%)
Aug 26, 2008 1349 1369 1302 1313 0 -38.23(-2.83%)
Aug 25, 2008 1361 1373 1334 1351 0 -15.06(-1.10%)
Aug 22, 2008 1380 1393 1349 1366 0 -4.20(-0.31%)
Aug 21, 2008 1361 1391 1339 1370 0 -0.90(-0.07%)
Aug 20, 2008 1359 1388 1340 1371 0 +12.78(+0.94%)
Aug 19, 2008 1369 1386 1342 1358 0 -25.72(-1.86%)
Aug 18, 2008 1408 1419 1377 1384 0 -19.42(-1.38%)
Aug 15, 2008 1440 1453 1384 1403 0 -26.33(-1.84%)
Aug 14, 2008 1420 1449 1400 1430 0 +5.86(+0.41%)
Aug 13, 2008 1449 1463 1405 1424 0 -36.69(-2.51%)
Aug 12, 2008 1453 1489 1437 1460 0 +8.29(+0.57%)
Aug 11, 2008 1452 1475 1415 1452 0 -4.22(-0.29%)
Aug 08, 2008 1436 1473 1417 1456 0 -6.29(-0.43%)
Aug 07, 2008 1484 1498 1451 1463 0 -28.44(-1.91%)
Aug 06, 2008 1475 1503 1454 1491 0 +11.46(+0.77%)
Aug 05, 2008 1415 1492 1412 1480 0 +74.22(+5.28%)
Aug 04, 2008 1384 1420 1366 1405 0 +20.30(+1.47%)
Aug 01, 2008 1393 1404 1368 1385 0 -8.12(-0.58%)
Jul 31, 2008 1392 1441 1367 1393 0 -21.83(-1.54%)
Jul 30, 2008 1388 1431 1376 1415 0 +32.19(+2.33%)
Jul 29, 2008 1380 1400 1344 1383 0 +8.60(+0.63%)
Jul 28, 2008 1392 1426 1351 1374 0 -44.13(-3.11%)
Jul 25, 2008 1437 1456 1410 1418 0 -7.82(-0.55%)
Jul 24, 2008 1452 1468 1413 1426 0 -25.95(-1.79%)
Jul 23, 2008 1417 1467 1407 1452 0 +38.34(+2.71%)
Jul 22, 2008 1393 1432 1376 1414 0 +4.70(+0.33%)
Jul 21, 2008 1415 1431 1387 1409 0 -0.09(-0.01%)
Jul 18, 2008 1407 1466 1381 1409 0 +4.45(+0.32%)
Jul 17, 2008 1418 1436 1374 1405 0 -6.37(-0.45%)
Jul 16, 2008 1371 1425 1353 1411 0 +45.87(+3.36%)
Jul 15, 2008 1305 1401 1286 1365 0 +42.37(+3.20%)
Jul 14, 2008 1308 1338 1287 1323 0 +24.90(+1.92%)
Jul 11, 2008 1313 1328 1276 1298 0 -26.80(-2.02%)
Jul 10, 2008 1299 1349 1280 1325 0 +25.55(+1.97%)
Jul 09, 2008 1291 1324 1282 1299 0 +2.60(+0.20%)
Jul 08, 2008 1268 1313 1253 1297 0 +29.25(+2.31%)
Jul 07, 2008 1263 1292 1239 1267 0 +4.11(+0.33%)
Jul 04, 2008 1276 1288 1245 1263 0 +0.00(+0.00%)
Jul 03, 2008 1276 1288 1245 1263 0 -7.82(-0.62%)
Jul 02, 2008 1310 1327 1264 1271 0 -34.75(-2.66%)
Jul 01, 2008 1316 1344 1275 1306 0 -39.88(-2.96%)
Jun 30, 2008 1338 1377 1313 1346 0 +10.74(+0.80%)
Jun 27, 2008 1375 1397 1309 1335 0 -40.10(-2.92%)
Jun 26, 2008 1404 1416 1363 1375 0 -36.55(-2.59%)
Jun 25, 2008 1384 1427 1374 1412 0 +34.20(+2.48%)
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.