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, 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%)
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.