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, 2013 1514 1526 1506 1523 0 +3.82(+0.25%)
Apr 29, 2013 1524 1530 1511 1519 0 -1.69(-0.11%)
Apr 26, 2013 1530 1532 1515 1521 0 -8.36(-0.55%)
Apr 25, 2013 1523 1537 1512 1529 0 +9.37(+0.62%)
Apr 24, 2013 1527 1541 1511 1520 0 -4.35(-0.29%)
Apr 23, 2013 1508 1529 1504 1524 0 +22.40(+1.49%)
Apr 22, 2013 1501 1511 1486 1502 0 -0.58(-0.04%)
Apr 19, 2013 1490 1517 1484 1502 0 +16.67(+1.12%)
Apr 18, 2013 1482 1493 1475 1486 0 -0.40(-0.03%)
Apr 17, 2013 1487 1495 1470 1486 0 -10.41(-0.70%)
Apr 16, 2013 1479 1501 1474 1497 0 +23.29(+1.58%)
Apr 15, 2013 1502 1505 1469 1473 0 -29.66(-1.97%)
Apr 12, 2013 1495 1510 1489 1503 0 +4.03(+0.27%)
Apr 11, 2013 1488 1503 1472 1499 0 +5.65(+0.38%)
Apr 10, 2013 1483 1501 1477 1493 0 +8.99(+0.61%)
Apr 09, 2013 1486 1496 1471 1484 0 -1.86(-0.13%)
Apr 08, 2013 1491 1500 1463 1486 0 -7.36(-0.49%)
Apr 05, 2013 1486 1505 1472 1494 0 -12.26(-0.81%)
Apr 04, 2013 1498 1518 1492 1506 0 +9.27(+0.62%)
Apr 03, 2013 1511 1521 1485 1497 0 -14.82(-0.98%)
Apr 02, 2013 1516 1532 1502 1511 0 +1.77(+0.12%)
Apr 01, 2013 1526 1530 1495 1510 0 -14.79(-0.97%)
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%)
Jan 02, 2013 1255 1273 1229 1263 0 +35.33(+2.88%)
Dec 31, 2012 1228 1228 1228 0 +18.79(+1.55%)
Dec 28, 2012 1209 1220 1202 1209 0 -3.25(-0.27%)
Dec 27, 2012 1220 1227 1197 1212 0 -2.46(-0.20%)
Dec 26, 2012 1232 1237 1209 1215 0 -17.27(-1.40%)
Dec 24, 2012 1232 1232 1232 0 +3.72(+0.30%)
Dec 21, 2012 1241 1249 1215 1228 0 -5.02(-0.41%)
Dec 20, 2012 1233 1245 1223 1234 0 +1.23(+0.10%)
Dec 19, 2012 1244 1249 1228 1232 0 -10.83(-0.87%)
Dec 18, 2012 1235 1249 1226 1243 0 +8.47(+0.69%)
Dec 17, 2012 1231 1240 1225 1235 0 +4.79(+0.39%)
Dec 14, 2012 1229 1241 1222 1230 0 +2.07(+0.17%)
Dec 13, 2012 1226 1238 1219 1228 0 +0.50(+0.04%)
Dec 12, 2012 1230 1239 1221 1227 0 -1.71(-0.14%)
Dec 11, 2012 1229 1242 1218 1229 0 +3.71(+0.30%)
Dec 10, 2012 1224 1233 1217 1225 0 -3.28(-0.27%)
Dec 07, 2012 1232 1236 1216 1229 0 -0.51(-0.04%)
Dec 06, 2012 1226 1241 1218 1229 0 +4.71(+0.38%)
Dec 05, 2012 1230 1244 1215 1224 0 -1.87(-0.15%)
Dec 04, 2012 1222 1239 1212 1226 0 +12.70(+1.05%)
Nov 30, 2012 1209 1218 1202 1214 0 +5.28(+0.44%)
Nov 29, 2012 1207 1216 1199 1208 0 +1.90(+0.16%)
Nov 28, 2012 1197 1214 1192 1206 0 +3.69(+0.31%)
Nov 27, 2012 1200 1216 1193 1203 0 -1.30(-0.11%)
Nov 26, 2012 1188 1207 1185 1204 0 +10.92(+0.92%)
Nov 24, 2012 1181 1196 1180 1193 0 +0.00(+0.00%)
Nov 23, 2012 1181 1197 1180 1193 0 +11.23(+0.95%)
Nov 21, 2012 1182 1182 1182 0 +4.34(+0.37%)
Nov 20, 2012 1178 1193 1154 1177 0 -9.00(-0.76%)
Nov 19, 2012 1162 1198 1153 1186 0 +39.57(+3.45%)
Nov 16, 2012 1138 1154 1123 1147 0 +7.89(+0.69%)
Nov 15, 2012 1132 1145 1120 1139 0 +5.42(+0.48%)
Nov 14, 2012 1147 1150 1129 1134 0 -12.82(-1.12%)
Nov 13, 2012 1132 1153 1129 1146 0 +8.63(+0.76%)
Nov 12, 2012 1131 1144 1124 1138 0 +7.85(+0.69%)
Nov 09, 2012 1122 1139 1118 1130 0 +4.07(+0.36%)
Nov 08, 2012 1133 1145 1123 1126 0 -10.71(-0.94%)
Nov 07, 2012 1147 1157 1130 1137 0 -23.03(-1.99%)
Nov 06, 2012 1148 1168 1148 1160 0 +11.58(+1.01%)
Nov 05, 2012 1143 1154 1130 1148 0 +4.34(+0.38%)
Nov 02, 2012 1158 1167 1141 1144 0 -14.39(-1.24%)
Nov 01, 2012 1134 1160 1131 1158 0 +26.05(+2.30%)
Oct 31, 2012 1127 1142 1116 1132 0 +6.97(+0.62%)
Oct 26, 2012 1125 1125 1125 0 +3.49(+0.31%)
Oct 25, 2012 1115 1128 1106 1122 0 +17.81(+1.61%)
Oct 24, 2012 1100 1112 1093 1104 0 +2.63(+0.24%)
Oct 23, 2012 1104 1111 1091 1101 0 -8.29(-0.75%)
Oct 19, 2012 1125 1130 1104 1109 0 -18.65(-1.65%)
Oct 18, 2012 1126 1135 1118 1128 0 -3.12(-0.28%)
Oct 17, 2012 1123 1134 1119 1131 0 +11.29(+1.01%)
Oct 16, 2012 1115 1124 1110 1120 0 +7.49(+0.67%)
Oct 15, 2012 1108 1119 1103 1112 0 +7.30(+0.66%)
Oct 12, 2012 1116 1123 1101 1105 0 -10.03(-0.90%)
Oct 11, 2012 1118 1130 1112 1115 0 +3.98(+0.36%)
Oct 10, 2012 1118 1125 1108 1111 0 -6.42(-0.57%)
Oct 09, 2012 1129 1137 1115 1118 0 -9.63(-0.85%)
Oct 08, 2012 1125 1133 1118 1127 0 -0.69(-0.06%)
Oct 06, 2012 1133 1143 1124 1128 0 +0.00(+0.00%)
Oct 05, 2012 1133 1143 1124 1128 0 -0.55(-0.05%)
Oct 04, 2012 1128 1136 1118 1128 0 +3.76(+0.33%)
Oct 03, 2012 1130 1136 1117 1125 0 -4.98(-0.44%)
Oct 02, 2012 1129 1136 1123 1130 0 +2.17(+0.19%)
Oct 01, 2012 1110 1131 1102 1128 0 +20.75(+1.87%)
Sep 28, 2012 1108 1119 1094 1107 0 -6.91(-0.62%)
Sep 27, 2012 1106 1118 1099 1114 0 +8.96(+0.81%)
Sep 26, 2012 1096 1115 1090 1105 0 +9.67(+0.88%)
Sep 25, 2012 1109 1118 1090 1095 0 -12.00(-1.08%)
Sep 24, 2012 1108 1119 1098 1107 0 -2.29(-0.21%)
Sep 21, 2012 1121 1128 1105 1109 0 -7.19(-0.64%)
Sep 20, 2012 1116 1128 1108 1117 0 -1.74(-0.16%)
Sep 19, 2012 1114 1130 1111 1118 0 +1.78(+0.16%)
Sep 18, 2012 1108 1121 1102 1116 0 +4.61(+0.41%)
Sep 17, 2012 1112 1125 1105 1112 0 -6.25(-0.56%)
Sep 14, 2012 1114 1132 1104 1118 0 +1.83(+0.16%)
Sep 13, 2012 1106 1125 1100 1116 0 +8.36(+0.75%)
Sep 12, 2012 1113 1125 1100 1108 0 -3.34(-0.30%)
Sep 11, 2012 1110 1118 1101 1111 0 +4.31(+0.39%)
Sep 10, 2012 1100 1113 1094 1107 0 +5.67(+0.51%)
Sep 07, 2012 1101 1107 1095 1101 0 +0.16(+0.01%)
Sep 06, 2012 1090 1105 1083 1101 0 +15.69(+1.45%)
Sep 05, 2012 1084 1098 1073 1085 0 -2.15(-0.20%)
Sep 04, 2012 1071 1091 1063 1088 0 +13.12(+1.22%)
Aug 31, 2012 1074 1074 1074 0 +6.65(+0.62%)
Aug 30, 2012 1073 1078 1063 1068 0 -9.34(-0.87%)
Aug 29, 2012 1073 1086 1068 1077 0 +20.13(+1.90%)
Aug 27, 2012 1056 1070 1047 1057 0 -2.80(-0.26%)
Aug 24, 2012 1055 1072 1049 1060 0 -2.14(-0.20%)
Aug 23, 2012 1072 1076 1043 1062 0 -3.36(-0.32%)
Aug 22, 2012 1065 1077 1053 1065 0 -7.27(-0.68%)
Aug 21, 2012 1069 1085 1066 1073 0 +1.76(+0.16%)
Aug 20, 2012 1076 1081 1062 1071 0 -6.67(-0.62%)
Aug 17, 2012 1068 1082 1061 1078 0 +10.05(+0.94%)
Aug 16, 2012 1076 1082 1056 1067 0 -10.20(-0.95%)
Aug 15, 2012 1072 1087 1068 1078 0 +3.51(+0.33%)
Aug 14, 2012 1074 1080 1064 1074 0 +3.99(+0.37%)
Aug 13, 2012 1078 1085 1061 1070 0 -9.04(-0.84%)
Aug 11, 2012 1070 1082 1054 1079 0 +0.00(+0.00%)
Aug 10, 2012 1070 1082 1054 1079 0 +7.06(+0.66%)
Aug 09, 2012 1075 1084 1060 1072 0 -5.44(-0.50%)
Aug 08, 2012 1045 1086 1038 1078 0 +31.11(+2.97%)
Aug 07, 2012 1042 1055 1028 1046 0 +7.46(+0.72%)
Aug 06, 2012 1061 1072 1032 1039 0 -26.54(-2.49%)
Aug 03, 2012 1049 1073 1041 1066 0 +24.02(+2.31%)
Aug 02, 2012 1034 1048 1028 1042 0 +1.47(+0.14%)
Aug 01, 2012 1049 1055 1033 1040 0 -5.42(-0.52%)
Jul 31, 2012 1045 1052 1039 1045 0 -2.35(-0.22%)
Jul 30, 2012 1052 1057 1042 1048 0 -6.82(-0.65%)
Jul 27, 2012 1041 1058 1034 1055 0 +17.26(+1.66%)
Jul 26, 2012 1046 1054 1032 1037 0 +1.10(+0.11%)
Jul 25, 2012 1035 1048 1029 1036 0 +0.37(+0.04%)
Jul 24, 2012 1043 1048 1028 1036 0 -4.13(-0.40%)
Jul 23, 2012 1036 1049 1033 1040 0 -9.83(-0.94%)
Jul 20, 2012 1053 1063 1041 1050 0 -12.83(-1.21%)
Jul 19, 2012 1070 1073 1053 1063 0 -7.79(-0.73%)
Jul 18, 2012 1057 1074 1053 1070 0 +11.38(+1.07%)
Jul 17, 2012 1070 1077 1047 1059 0 -7.80(-0.73%)
Jul 16, 2012 1085 1091 1063 1067 0 -19.78(-1.82%)
Jul 14, 2012 1081 1099 1070 1087 0 +0.00(+0.00%)
Jul 13, 2012 1081 1099 1070 1087 0 +5.77(+0.53%)
Jul 12, 2012 1085 1096 1064 1081 0 -23.63(-2.14%)
Jul 11, 2012 1098 1110 1092 1105 0 +5.59(+0.51%)
Jul 10, 2012 1102 1116 1088 1099 0 -6.44(-0.58%)
Jul 09, 2012 1118 1131 1100 1105 0 -23.26(-2.06%)
Jul 06, 2012 1135 1142 1122 1129 0 -13.75(-1.20%)
Jul 05, 2012 1152 1162 1135 1142 0 -20.09(-1.73%)
Jul 03, 2012 1162 1162 1162 0 -1.98(-0.17%)
Jul 02, 2012 1157 1171 1144 1164 0 +5.33(+0.46%)
Jun 30, 2012 1164 1171 1141 1159 0 -1.38(-0.12%)
Jun 29, 2012 1164 1171 1141 1161 0 +21.50(+1.89%)
Jun 28, 2012 1133 1143 1117 1139 0 +0.16(+0.01%)
Jun 27, 2012 1132 1148 1123 1139 0 +9.29(+0.82%)
Jun 26, 2012 1134 1140 1118 1130 0 -3.32(-0.29%)
Jun 25, 2012 1130 1140 1121 1133 0 -8.05(-0.71%)
Jun 22, 2012 1140 1150 1134 1141 0 +4.27(+0.38%)
Jun 21, 2012 1165 1170 1133 1137 0 -26.63(-2.29%)
Jun 20, 2012 1159 1180 1151 1163 0 -1.21(-0.10%)
Jun 19, 2012 1156 1172 1146 1165 0 +9.72(+0.84%)
Jun 18, 2012 1127 1157 1121 1155 0 +22.08(+1.95%)
Jun 15, 2012 1123 1137 1115 1133 0 +11.93(+1.06%)
Jun 14, 2012 1118 1131 1103 1121 0 -5.82(-0.52%)
Jun 13, 2012 1124 1138 1119 1127 0 -0.72(-0.06%)
Jun 12, 2012 1129 1138 1121 1127 0 +0.29(+0.03%)
Jun 11, 2012 1140 1149 1125 1127 0 -12.80(-1.12%)
Jun 08, 2012 1130 1144 1127 1140 0 +5.37(+0.47%)
Jun 07, 2012 1141 1150 1130 1134 0 +2.84(+0.25%)
Jun 06, 2012 1122 1135 1118 1132 0 +15.12(+1.35%)
Jun 05, 2012 1112 1126 1109 1117 0 +0.46(+0.04%)
Jun 04, 2012 1115 1124 1105 1116 0 +0.81(+0.07%)
Jun 02, 2012 1126 1138 1111 1115 0 +0.00(+0.00%)
Jun 01, 2012 1126 1138 1111 1115 0 -24.44(-2.14%)
May 31, 2012 1142 1152 1132 1140 0 -1.73(-0.15%)
May 30, 2012 1146 1157 1136 1141 0 -13.29(-1.15%)
May 29, 2012 1151 1163 1141 1155 0 +5.94(+0.52%)
May 25, 2012 1149 1149 1149 0 +15.75(+1.39%)
May 24, 2012 1136 1144 1122 1133 0 +0.98(+0.09%)
May 23, 2012 1141 1147 1118 1132 0 -4.06(-0.36%)
May 22, 2012 1136 1150 1128 1136 0 -1.65(-0.15%)
May 21, 2012 1131 1146 1121 1138 0 +6.43(+0.57%)
May 18, 2012 1135 1143 1123 1131 0 +0.36(+0.03%)
May 17, 2012 1137 1149 1130 1131 0 -10.82(-0.95%)
May 16, 2012 1126 1148 1127 1142 0 +14.62(+1.30%)
May 15, 2012 1123 1140 1118 1127 0 -4.46(-0.39%)
May 14, 2012 1121 1138 1117 1132 0 -1.56(-0.14%)
May 11, 2012 1127 1145 1126 1133 0 -3.75(-0.33%)
May 10, 2012 1137 1151 1129 1137 0 -0.93(-0.08%)
May 09, 2012 1124 1146 1120 1138 0 +5.23(+0.46%)
May 08, 2012 1111 1135 1108 1133 0 +17.66(+1.58%)
May 07, 2012 1095 1123 1091 1115 0 +10.12(+0.92%)
May 04, 2012 1111 1122 1100 1105 0 -10.14(-0.91%)
May 03, 2012 1117 1127 1106 1115 0 -4.14(-0.37%)
May 02, 2012 1115 1127 1107 1119 0 -0.64(-0.06%)
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.