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, 2012 1120 1127 1112 1121 0 -3.65(-0.32%)
Apr 27, 2012 1126 1134 1119 1125 0 +4.45(+0.40%)
Apr 26, 2012 1103 1126 1100 1120 0 +15.61(+1.41%)
Apr 25, 2012 1106 1115 1094 1105 0 +8.80(+0.80%)
Apr 24, 2012 1093 1106 1076 1096 0 +12.58(+1.16%)
Apr 23, 2012 1089 1094 1075 1083 0 -15.97(-1.45%)
Apr 20, 2012 1097 1107 1093 1099 0 +7.33(+0.67%)
Apr 19, 2012 1093 1102 1082 1092 0 -2.64(-0.24%)
Apr 18, 2012 1095 1101 1086 1095 0 -6.85(-0.62%)
Apr 17, 2012 1093 1109 1089 1101 0 +12.60(+1.16%)
Apr 16, 2012 1086 1099 1082 1089 0 +1.60(+0.15%)
Apr 13, 2012 1097 1103 1084 1087 0 -11.83(-1.08%)
Apr 12, 2012 1091 1107 1085 1099 0 +5.09(+0.47%)
Apr 11, 2012 1102 1107 1087 1094 0 -1.19(-0.11%)
Apr 10, 2012 1108 1113 1093 1095 0 -13.74(-1.24%)
Apr 09, 2012 1115 1123 1103 1109 0 -21.58(-1.91%)
Apr 05, 2012 1131 1142 1121 1131 0 -4.98(-0.44%)
Apr 04, 2012 1140 1146 1132 1135 0 -12.69(-1.11%)
Apr 03, 2012 1160 1166 1142 1148 0 -13.36(-1.15%)
Apr 02, 2012 1154 1170 1149 1162 0 +7.06(+0.61%)
Mar 30, 2012 1162 1165 1150 1154 0 -2.79(-0.24%)
Mar 29, 2012 1157 1164 1145 1157 0 -4.96(-0.43%)
Mar 28, 2012 1161 1169 1152 1162 0 -0.41(-0.04%)
Mar 27, 2012 1162 1177 1157 1163 0 -0.57(-0.05%)
Mar 26, 2012 1154 1170 1152 1163 0 +11.19(+0.97%)
Mar 23, 2012 1146 1158 1139 1152 0 +6.63(+0.58%)
Mar 22, 2012 1143 1155 1135 1145 0 -3.63(-0.32%)
Mar 21, 2012 1150 1158 1142 1149 0 -1.44(-0.13%)
Mar 20, 2012 1144 1158 1143 1150 0 -4.35(-0.38%)
Mar 19, 2012 1152 1161 1143 1155 0 -0.56(-0.05%)
Mar 16, 2012 1153 1163 1147 1155 0 +4.89(+0.43%)
Mar 15, 2012 1147 1157 1137 1150 0 +3.45(+0.30%)
Mar 14, 2012 1165 1169 1143 1147 0 -20.80(-1.78%)
Mar 13, 2012 1147 1169 1145 1168 0 +23.01(+2.01%)
Mar 12, 2012 1150 1159 1139 1145 0 -5.47(-0.48%)
Mar 09, 2012 1137 1155 1130 1150 0 +14.07(+1.24%)
Mar 08, 2012 1138 1153 1126 1136 0 +1.08(+0.10%)
Mar 07, 2012 1124 1140 1118 1135 0 +14.39(+1.28%)
Mar 06, 2012 1137 1145 1116 1121 0 -23.21(-2.03%)
Mar 05, 2012 1139 1150 1132 1144 0 +2.83(+0.25%)
Mar 02, 2012 1136 1155 1127 1141 0 +3.29(+0.29%)
Mar 01, 2012 1136 1149 1127 1138 0 +2.96(+0.26%)
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%)
Dec 01, 2011 1211 1225 1199 1206 0 -3.30(-0.27%)
Nov 30, 2011 1190 1215 1183 1209 0 +39.86(+3.41%)
Nov 29, 2011 1162 1184 1157 1169 0 +4.25(+0.36%)
Nov 28, 2011 1171 1180 1152 1165 0 +21.68(+1.90%)
Nov 25, 2011 1129 1155 1131 1143 0 +6.78(+0.60%)
Nov 23, 2011 1137 1137 1137 0 -27.11(-2.33%)
Nov 22, 2011 1166 1190 1151 1164 0 -7.02(-0.60%)
Nov 21, 2011 1168 1183 1152 1171 0 -17.48(-1.47%)
Nov 18, 2011 1188 1205 1179 1188 0 +13.37(+1.14%)
Nov 17, 2011 1187 1198 1165 1175 0 -15.64(-1.31%)
Nov 16, 2011 1190 1211 1182 1190 0 -13.84(-1.15%)
Nov 15, 2011 1194 1210 1184 1204 0 +7.64(+0.64%)
Nov 14, 2011 1195 1204 1186 1197 0 +1.91(+0.16%)
Nov 11, 2011 1181 1204 1175 1195 0 +25.84(+2.21%)
Nov 10, 2011 1171 1179 1149 1169 0 +8.30(+0.72%)
Nov 09, 2011 1173 1184 1153 1161 0 -36.41(-3.04%)
Nov 08, 2011 1188 1202 1177 1197 0 +14.02(+1.19%)
Nov 07, 2011 1177 1188 1160 1183 0 +6.47(+0.55%)
Nov 04, 2011 1178 1192 1161 1176 0 -14.59(-1.22%)
Nov 03, 2011 1173 1198 1163 1191 0 +21.33(+1.82%)
Nov 02, 2011 1160 1179 1151 1170 0 +24.51(+2.14%)
Nov 01, 2011 1152 1170 1136 1145 0 -39.10(-3.30%)
Oct 31, 2011 1196 1207 1176 1184 0 -18.05(-1.50%)
Oct 28, 2011 1202 1216 1189 1202 0 -4.07(-0.34%)
Oct 27, 2011 1184 1218 1173 1206 0 +47.32(+4.08%)
Oct 26, 2011 1159 1168 1138 1159 0 +13.85(+1.21%)
Oct 25, 2011 1159 1170 1141 1145 0 -23.42(-2.00%)
Oct 24, 2011 1161 1179 1155 1169 0 +3.45(+0.30%)
Oct 21, 2011 1151 1170 1144 1165 0 +28.46(+2.50%)
Oct 20, 2011 1139 1147 1121 1137 0 -0.57(-0.05%)
Oct 19, 2011 1152 1159 1131 1137 0 -15.91(-1.38%)
Oct 18, 2011 1124 1163 1115 1153 0 +29.94(+2.67%)
Oct 17, 2011 1144 1149 1119 1123 0 -27.02(-2.35%)
Oct 14, 2011 1140 1156 1126 1150 0 +22.47(+1.99%)
Oct 13, 2011 1120 1135 1113 1128 0 -3.46(-0.31%)
Oct 12, 2011 1121 1145 1112 1131 0 +19.47(+1.75%)
Oct 11, 2011 1106 1125 1098 1112 0 +8.35(+0.76%)
Oct 10, 2011 1095 1109 1084 1104 0 +25.59(+2.37%)
Oct 07, 2011 1091 1101 1071 1078 0 -9.76(-0.90%)
Oct 06, 2011 1078 1092 1070 1088 0 +25.15(+2.37%)
Oct 05, 2011 1059 1072 1043 1063 0 +3.82(+0.36%)
Oct 04, 2011 1025 1066 1012 1059 0 +56.62(+5.65%)
Oct 03, 2011 1022 1044 1000 1002 0 -30.89(-2.99%)
Sep 30, 2011 1030 1068 1020 1033 0 -36.86(-3.45%)
Sep 29, 2011 1061 1086 1050 1070 0 +22.26(+2.12%)
Sep 28, 2011 1088 1096 1044 1048 0 -37.39(-3.45%)
Sep 27, 2011 1087 1103 1073 1085 0 +19.71(+1.85%)
Sep 26, 2011 1049 1069 1033 1065 0 +20.52(+1.96%)
Sep 23, 2011 1035 1059 1026 1045 0 +2.18(+0.21%)
Sep 22, 2011 1028 1054 1020 1043 0 -13.20(-1.25%)
Sep 21, 2011 1082 1097 1054 1056 0 -28.21(-2.60%)
Sep 20, 2011 1096 1105 1080 1084 0 -12.38(-1.13%)
Sep 19, 2011 1091 1105 1079 1096 0 -9.67(-0.87%)
Sep 16, 2011 1109 1124 1096 1106 0 +0.37(+0.03%)
Sep 15, 2011 1096 1114 1081 1106 0 +14.77(+1.35%)
Sep 14, 2011 1077 1103 1063 1091 0 +16.84(+1.57%)
Sep 13, 2011 1066 1079 1051 1074 0 +14.47(+1.37%)
Sep 12, 2011 1047 1069 1038 1060 0 -0.27(-0.03%)
Sep 09, 2011 1078 1085 1054 1060 0 -31.33(-2.87%)
Sep 08, 2011 1110 1125 1083 1091 0 -22.47(-2.02%)
Sep 07, 2011 1097 1118 1086 1114 0 +31.57(+2.92%)
Sep 06, 2011 1064 1087 1053 1082 0 -10.43(-0.95%)
Sep 02, 2011 1092 1092 1092 0 -22.29(-2.00%)
Sep 01, 2011 1125 1140 1107 1115 0 -9.77(-0.87%)
Aug 31, 2011 1127 1139 1108 1125 0 +2.35(+0.21%)
Aug 30, 2011 1115 1132 1104 1122 0 -2.89(-0.26%)
Aug 29, 2011 1092 1128 1086 1125 0 +42.72(+3.95%)
Aug 26, 2011 1066 1093 1043 1082 0 +12.77(+1.19%)
Aug 25, 2011 1121 1132 1062 1070 0 -53.61(-4.77%)
Aug 24, 2011 1115 1134 1105 1123 0 +4.47(+0.40%)
Aug 23, 2011 1084 1122 1073 1119 0 +37.42(+3.46%)
Aug 22, 2011 1097 1106 1070 1081 0 +2.77(+0.26%)
Aug 19, 2011 1079 1109 1071 1079 0 -12.21(-1.12%)
Aug 18, 2011 1099 1115 1076 1091 0 -36.34(-3.22%)
Aug 17, 2011 1132 1146 1115 1127 0 +1.70(+0.15%)
Aug 16, 2011 1124 1141 1106 1125 0 -6.52(-0.58%)
Aug 15, 2011 1114 1136 1102 1132 0 +25.83(+2.34%)
Aug 12, 2011 1109 1122 1088 1106 0 +4.98(+0.45%)
Aug 11, 2011 1078 1117 1063 1101 0 +27.39(+2.55%)
Aug 10, 2011 1081 1109 1061 1074 0 -27.45(-2.49%)
Aug 09, 2011 1088 1105 1033 1101 0 +50.95(+4.85%)
Aug 08, 2011 1083 1120 1044 1050 0 -66.47(-5.95%)
Aug 05, 2011 1122 1136 1082 1117 0 +12.54(+1.14%)
Aug 04, 2011 1158 1165 1102 1104 0 -67.54(-5.76%)
Aug 03, 2011 1150 1176 1130 1172 0 +20.86(+1.81%)
Aug 02, 2011 1167 1179 1149 1151 0 -25.62(-2.18%)
Aug 01, 2011 1194 1200 1166 1176 0 -4.75(-0.40%)
Jul 29, 2011 1175 1197 1163 1181 0 -1.39(-0.12%)
Jul 28, 2011 1185 1196 1177 1183 0 -1.32(-0.11%)
Jul 27, 2011 1208 1210 1178 1184 0 -26.65(-2.20%)
Jul 26, 2011 1213 1222 1202 1211 0 -2.47(-0.20%)
Jul 25, 2011 1215 1226 1207 1213 0 -7.42(-0.61%)
Jul 22, 2011 1223 1227 1212 1220 0 -7.70(-0.63%)
Jul 21, 2011 1212 1234 1204 1228 0 +22.10(+1.83%)
Jul 20, 2011 1204 1217 1194 1206 0 -2.60(-0.22%)
Jul 19, 2011 1194 1215 1186 1209 0 +21.16(+1.78%)
Jul 18, 2011 1198 1202 1174 1187 0 -11.59(-0.97%)
Jul 15, 2011 1192 1203 1181 1199 0 +8.20(+0.69%)
Jul 14, 2011 1204 1213 1185 1191 0 -9.09(-0.76%)
Jul 13, 2011 1205 1211 1192 1200 0 +0.75(+0.06%)
Jul 12, 2011 1186 1209 1185 1199 0 +9.83(+0.83%)
Jul 11, 2011 1199 1204 1180 1189 0 -19.33(-1.60%)
Jul 08, 2011 1207 1217 1193 1209 0 -9.01(-0.74%)
Jul 07, 2011 1227 1235 1209 1218 0 -2.56(-0.21%)
Jul 06, 2011 1217 1229 1206 1220 0 +4.11(+0.34%)
Jul 05, 2011 1222 1226 1207 1216 0 -7.41(-0.61%)
Jul 01, 2011 1224 1224 1224 0 +12.48(+1.03%)
Jun 30, 2011 1211 1223 1204 1211 0 +5.72(+0.47%)
Jun 29, 2011 1205 1216 1193 1205 0 +4.67(+0.39%)
Jun 28, 2011 1191 1205 1185 1201 0 +10.81(+0.91%)
Jun 27, 2011 1186 1197 1178 1190 0 +5.14(+0.43%)
Jun 24, 2011 1182 1201 1176 1185 0 +3.13(+0.26%)
Jun 23, 2011 1175 1190 1156 1182 0 -3.14(-0.27%)
Jun 22, 2011 1193 1205 1182 1185 0 -7.80(-0.65%)
Jun 21, 2011 1183 1197 1173 1193 0 +16.16(+1.37%)
Jun 20, 2011 1172 1179 1166 1176 0 +10.05(+0.86%)
Jun 17, 2011 1168 1182 1159 1166 0 +4.16(+0.36%)
Jun 16, 2011 1144 1171 1133 1162 0 +24.39(+2.14%)
Jun 15, 2011 1151 1157 1132 1138 0 -19.91(-1.72%)
Jun 14, 2011 1144 1162 1137 1158 0 +27.54(+2.44%)
Jun 13, 2011 1117 1140 1114 1130 0 +16.70(+1.50%)
Jun 10, 2011 1130 1136 1108 1113 0 -20.59(-1.82%)
Jun 09, 2011 1133 1143 1119 1134 0 +1.15(+0.10%)
Jun 08, 2011 1120 1140 1111 1133 0 +11.23(+1.00%)
Jun 07, 2011 1133 1137 1118 1122 0 -6.11(-0.54%)
Jun 06, 2011 1135 1145 1123 1128 0 -8.83(-0.78%)
Jun 03, 2011 1150 1158 1129 1137 0 -53.32(-4.48%)
May 24, 2011 1196 1204 1183 1190 0 -5.43(-0.45%)
May 23, 2011 1191 1204 1180 1195 0 -6.40(-0.53%)
May 20, 2011 1199 1211 1187 1202 0 +1.81(+0.15%)
May 19, 2011 1196 1207 1187 1200 0 +5.26(+0.44%)
May 18, 2011 1189 1199 1177 1195 0 +5.61(+0.47%)
May 17, 2011 1184 1196 1177 1189 0 +1.54(+0.13%)
May 16, 2011 1195 1203 1183 1188 0 -10.10(-0.84%)
May 13, 2011 1209 1212 1188 1198 0 -9.01(-0.75%)
May 12, 2011 1178 1211 1173 1207 0 +31.89(+2.71%)
May 11, 2011 1179 1191 1164 1175 0 -5.48(-0.46%)
May 10, 2011 1173 1196 1165 1180 0 +3.61(+0.31%)
May 09, 2011 1199 1203 1166 1177 0 -22.61(-1.89%)
May 06, 2011 1215 1223 1188 1199 0 -4.54(-0.38%)
May 05, 2011 1205 1220 1185 1204 0 -8.53(-0.70%)
May 04, 2011 1230 1239 1205 1212 0 -18.62(-1.51%)
May 03, 2011 1236 1246 1221 1231 0 -6.84(-0.55%)
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.