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, 2010 934.47 1261 1239 1243 0 -8.78(-0.70%)
Apr 29, 2010 1241 1258 1235 1252 0 +15.67(+1.27%)
Apr 28, 2010 917.51 1244 1223 1236 0 +5.95(+0.48%)
Apr 27, 2010 934.52 1258 1226 1230 0 -23.14(-1.85%)
Apr 26, 2010 934.45 1267 1240 1253 0 +0.91(+0.07%)
Apr 23, 2010 937.62 1260 1242 1252 0 -4.05(-0.32%)
Apr 22, 2010 940.68 1265 1238 1256 0 -9.70(-0.77%)
Apr 21, 2010 950.33 1279 1258 1266 0 -2.56(-0.20%)
Apr 20, 2010 948.58 1275 1259 1269 0 +5.37(+0.43%)
Apr 19, 2010 946.58 1268 1250 1263 0 -1.97(-0.16%)
Apr 16, 2010 960.89 1284 1260 1265 0 -13.95(-1.09%)
Apr 15, 2010 954.60 1288 1260 1279 0 +7.04(+0.55%)
Apr 14, 2010 947.80 1276 1258 1272 0 +6.37(+0.50%)
Apr 13, 2010 944.34 1269 1251 1266 0 +3.71(+0.29%)
Apr 12, 2010 941.71 1267 1253 1262 0 +6.68(+0.53%)
Apr 09, 2010 935.47 1260 1242 1255 0 +4.77(+0.38%)
Apr 08, 2010 936.79 1259 1241 1251 0 -2.96(-0.24%)
Apr 07, 2010 1250 1263 1241 1254 0 -12.65(-1.00%)
Apr 06, 2010 896.05 1272 1259 1266 0 -5.26(-0.41%)
Apr 05, 2010 901.75 1278 1256 1272 0 +2.58(+0.20%)
Apr 01, 2010 1269 1269 1269 0 +7.45(+0.59%)
Mar 31, 2010 1265 1271 1255 1261 0 -4.54(-0.36%)
Mar 30, 2010 1269 1274 1257 1266 0 -1.37(-0.11%)
Mar 29, 2010 1255 1269 1249 1267 0 +13.93(+1.11%)
Mar 26, 2010 880.63 1263 1236 1253 0 +9.78(+0.79%)
Mar 25, 2010 889.62 1261 1238 1244 0 -11.12(-0.89%)
Mar 24, 2010 878.23 1259 1243 1255 0 +8.73(+0.70%)
Mar 23, 2010 875.60 1250 1233 1246 0 +7.55(+0.61%)
Mar 22, 2010 858.23 1244 1223 1239 0 +7.50(+0.61%)
Mar 19, 2010 862.89 1243 1224 1231 0 +2.73(+0.22%)
Mar 18, 2010 1227 1238 1219 1228 0 +3.34(+0.27%)
Mar 17, 2010 855.38 1232 1217 1225 0 -4.79(-0.39%)
Mar 16, 2010 846.97 1234 1217 1230 0 +10.80(+0.89%)
Mar 15, 2010 841.53 1222 1213 1219 0 -3.04(-0.25%)
Mar 12, 2010 857.72 1237 1216 1222 0 -8.48(-0.69%)
Mar 11, 2010 853.30 1236 1214 1230 0 +5.52(+0.45%)
Mar 10, 2010 855.22 1237 1218 1225 0 -5.87(-0.48%)
Mar 09, 2010 850.34 1237 1221 1231 0 +2.40(+0.20%)
Mar 08, 2010 1226 1235 1218 1228 0 +2.84(+0.23%)
Mar 05, 2010 853.15 1237 1218 1226 0 -7.27(-0.59%)
Mar 04, 2010 843.66 1241 1217 1233 0 +13.76(+1.13%)
Mar 03, 2010 848.26 1231 1210 1219 0 -5.05(-0.41%)
Mar 02, 2010 834.45 1228 1207 1224 0 +17.27(+1.43%)
Mar 01, 2010 823.72 1216 1194 1207 0 +10.08(+0.84%)
Feb 26, 2010 816.94 1204 1185 1197 0 +4.81(+0.40%)
Feb 25, 2010 805.63 1195 1175 1192 0 +2.29(+0.19%)
Feb 24, 2010 814.37 1199 1184 1190 0 +0.73(+0.06%)
Feb 23, 2010 818.29 1199 1182 1189 0 -4.70(-0.39%)
Feb 22, 2010 824.79 1204 1187 1194 0 -1.25(-0.10%)
Feb 19, 2010 819.40 1202 1182 1195 0 -3.67(-0.31%)
Feb 18, 2010 819.12 1204 1186 1199 0 +15.27(+1.29%)
Feb 17, 2010 803.63 1189 1171 1183 0 +6.62(+0.56%)
Feb 16, 2010 791.76 1181 1161 1177 0 +13.73(+1.18%)
Feb 12, 2010 1163 1163 1163 0 +0.34(+0.03%)
Feb 11, 2010 771.09 1167 1139 1163 0 +14.65(+1.28%)
Feb 10, 2010 770.32 1152 1135 1148 0 +4.01(+0.35%)
Feb 09, 2010 763.21 1150 1133 1144 0 +10.65(+0.94%)
Feb 08, 2010 756.56 1141 1121 1133 0 +5.16(+0.46%)
Feb 05, 2010 752.16 1140 1115 1128 0 +13.80(+1.24%)
Feb 04, 2010 751.98 1129 1111 1114 0 -17.81(-1.57%)
Feb 03, 2010 756.81 1139 1123 1132 0 -3.78(-0.33%)
Feb 02, 2010 747.16 1140 1119 1136 0 +14.79(+1.32%)
Feb 01, 2010 740.97 1127 1110 1121 0 +7.24(+0.65%)
Jan 29, 2010 745.76 1128 1111 1114 0 -3.35(-0.30%)
Jan 28, 2010 1123 1128 1109 1117 0 -6.44(-0.57%)
Jan 27, 2010 747.18 1131 1115 1124 0 +0.75(+0.07%)
Jan 26, 2010 750.09 1134 1113 1123 0 -9.64(-0.85%)
Jan 25, 2010 759.37 1145 1123 1133 0 -2.94(-0.26%)
Jan 22, 2010 765.30 1150 1132 1136 0 -13.99(-1.22%)
Jan 21, 2010 1159 1165 1142 1150 0 -7.71(-0.67%)
Jan 20, 2010 774.48 1161 1146 1157 0 -4.22(-0.36%)
Jan 19, 2010 776.66 1168 1150 1161 0 +5.45(+0.47%)
Jan 15, 2010 1156 1156 1156 0 -5.19(-0.45%)
Jan 14, 2010 782.00 1168 1149 1161 0 +8.15(+0.71%)
Jan 13, 2010 1138 1158 1135 1153 0 +11.61(+1.02%)
Jan 12, 2010 757.95 1147 1131 1141 0 -0.29(-0.03%)
Jan 11, 2010 766.72 1154 1134 1142 0 -5.84(-0.51%)
Jan 08, 2010 766.12 1154 1137 1148 0 -0.12(-0.01%)
Jan 07, 2010 768.99 1159 1136 1148 0 +0.26(+0.02%)
Jan 06, 2010 1141 1158 1131 1147 0 +11.76(+1.04%)
Jan 05, 2010 1125 1140 1117 1136 0 +11.26(+1.00%)
Jan 04, 2010 1126 1131 1118 1124 0 +3.55(+0.32%)
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%)
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%)
Aug 03, 2009 844.51 1051 1010 1023 0 -7.30(-0.71%)
Jul 31, 2009 825.47 1042 1018 1030 0 +2.68(+0.26%)
Jul 30, 2009 833.49 1047 1020 1027 0 -1.12(-0.11%)
Jul 29, 2009 1035 1043 1018 1028 0 -10.39(-1.00%)
Jul 28, 2009 831.41 1047 1021 1039 0 +2.98(+0.29%)
Jul 27, 2009 1037 1045 1024 1036 0 +3.03(+0.29%)
Jul 25, 2009 825.10 1040 1019 1033 0 -2.71(-0.26%)
Jul 24, 2009 826.82 1045 1019 1035 0 +6.71(+0.65%)
Jul 23, 2009 815.66 1041 1008 1029 0 +11.93(+1.17%)
Jul 22, 2009 813.48 1028 1006 1017 0 +2.02(+0.20%)
Jul 21, 2009 825.74 1037 1001 1015 0 -31.27(-2.99%)
Jun 26, 2009 1031 1055 1019 1046 0 +9.02(+0.87%)
Jun 25, 2009 1020 1044 1017 1037 0 +12.81(+1.25%)
Jun 24, 2009 1019 1042 1005 1024 0 +21.04(+2.10%)
Jun 23, 2009 1004 1015 987.82 1003 0 +7.54(+0.76%)
Jun 22, 2009 1017 1026 982.85 995.55 0 -30.58(-2.98%)
Jun 19, 2009 1028 1044 1005 1026 0 +9.26(+0.91%)
Jun 18, 2009 1009 1034 993.30 1017 0 +6.70(+0.66%)
Jun 17, 2009 1002 1023 986.92 1010 0 -0.10(-0.01%)
Jun 16, 2009 1033 1041 1003 1010 0 -16.51(-1.61%)
Jun 15, 2009 1048 1053 1018 1027 0 -36.06(-3.39%)
Jun 12, 2009 1059 1072 1047 1063 0 +0.88(+0.08%)
Jun 11, 2009 1043 1078 1032 1062 0 +15.75(+1.51%)
Jun 10, 2009 1073 1080 1028 1046 0 -21.03(-1.97%)
Jun 09, 2009 1071 1079 1055 1067 0 +3.51(+0.33%)
Jun 08, 2009 1059 1076 1046 1064 0 +2.53(+0.24%)
Jun 05, 2009 1079 1091 1041 1061 0 -4.42(-0.41%)
Jun 04, 2009 1064 1083 1046 1066 0 +6.28(+0.59%)
Jun 03, 2009 1059 1079 1035 1059 0 -12.23(-1.14%)
Jun 02, 2009 1059 1092 1051 1072 0 +8.93(+0.84%)
Jun 01, 2009 1053 1076 1037 1063 0 +34.64(+3.37%)
May 29, 2009 1051 1056 1015 1028 0 -15.55(-1.49%)
May 28, 2009 1047 1062 1016 1044 0 +18.40(+1.79%)
May 27, 2009 1032 1050 1017 1025 0 -5.39(-0.52%)
May 26, 2009 1014 1044 998.53 1031 0 +8.52(+0.83%)
May 25, 2009 1029 1048 1007 1022 0 +0.00(+0.00%)
May 22, 2009 1029 1048 1007 1022 0 +1.27(+0.12%)
May 21, 2009 1009 1040 992.65 1021 0 +13.66(+1.36%)
May 20, 2009 1002 1032 992.04 1007 0 +25.40(+2.59%)
May 19, 2009 968.86 1001 956.92 981.69 0 -6.10(-0.62%)
May 18, 2009 967.47 991.46 952.76 987.79 0 +31.99(+3.35%)
May 15, 2009 965.76 983.11 942.29 955.80 0 -11.81(-1.22%)
May 14, 2009 941.67 979.97 931.71 967.61 0 +34.11(+3.65%)
May 13, 2009 937.31 953.69 918.34 933.50 0 -19.18(-2.01%)
May 12, 2009 957.34 974.11 925.63 952.68 0 +25.74(+2.78%)
May 11, 2009 920.61 943.56 910.77 926.94 0 -11.92(-1.27%)
May 08, 2009 933.54 951.00 914.23 938.86 0 +19.10(+2.08%)
May 07, 2009 928.47 947.65 904.47 919.76 0 -4.16(-0.45%)
May 06, 2009 928.70 940.59 912.70 923.92 0 +0.55(+0.06%)
May 05, 2009 900.07 942.00 883.22 923.37 0 +19.96(+2.21%)
May 04, 2009 883.11 908.61 873.49 903.41 0 +48.99(+5.73%)
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.