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 (%)
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%)
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.