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 (%)
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%)
May 01, 2009 845.89 866.04 827.14 854.43 0 +10.88(+1.29%)
Apr 30, 2009 848.60 865.60 827.69 843.54 0 +2.04(+0.24%)
Apr 29, 2009 839.25 857.43 829.71 841.50 0 +12.60(+1.52%)
Apr 28, 2009 818.67 846.06 806.22 828.90 0 +12.05(+1.48%)
Apr 27, 2009 812.98 846.50 795.19 816.85 0 -40.03(-4.67%)
Apr 24, 2009 855.81 887.66 839.38 856.88 0 +6.46(+0.76%)
Apr 23, 2009 846.96 865.25 830.77 850.42 0 +2.47(+0.29%)
Apr 22, 2009 840.88 864.27 834.64 847.96 0 +2.61(+0.31%)
Apr 21, 2009 826.64 854.05 817.86 845.35 0 +16.01(+1.93%)
Apr 20, 2009 850.78 856.82 824.43 829.34 0 -32.24(-3.74%)
Apr 17, 2009 863.42 874.68 843.87 861.58 0 +1.67(+0.19%)
Apr 16, 2009 862.29 874.06 844.40 859.91 0 +1.87(+0.22%)
Apr 15, 2009 837.52 864.22 830.65 858.04 0 +13.72(+1.63%)
Apr 14, 2009 872.02 882.59 833.63 844.31 0 -34.17(-3.89%)
Apr 13, 2009 869.70 891.08 859.10 878.49 0 +3.80(+0.43%)
Apr 10, 2009 866.41 889.54 853.68 874.69 0 +0.00(+0.00%)
Apr 09, 2009 866.41 889.54 853.68 874.69 0 +28.27(+3.34%)
Apr 08, 2009 833.27 855.32 827.52 846.42 0 +20.76(+2.51%)
Apr 07, 2009 819.02 841.57 807.76 825.65 0 -2.68(-0.32%)
Apr 06, 2009 832.04 842.29 816.42 828.34 0 -12.76(-1.52%)
Apr 03, 2009 825.62 848.68 814.18 841.10 0 +15.65(+1.90%)
Apr 02, 2009 812.46 840.58 806.49 825.44 0 +20.71(+2.57%)
Apr 01, 2009 782.63 810.64 770.93 804.73 0 +16.13(+2.05%)
Mar 31, 2009 780.49 803.43 768.53 788.60 0 +13.59(+1.75%)
Mar 30, 2009 787.78 799.44 762.56 775.01 0 -29.53(-3.67%)
Mar 27, 2009 810.01 826.25 791.42 804.55 0 -17.47(-2.13%)
Mar 26, 2009 809.99 827.73 795.16 822.02 0 +23.11(+2.89%)
Mar 25, 2009 803.16 823.44 780.03 798.90 0 +4.01(+0.50%)
Mar 24, 2009 807.94 824.25 782.86 794.89 0 -16.13(-1.99%)
Mar 23, 2009 792.10 814.44 787.71 811.03 0 +48.50(+6.36%)
Mar 20, 2009 772.45 788.08 749.78 762.52 0 -10.06(-1.30%)
Mar 19, 2009 790.14 793.99 762.37 772.58 0 -11.39(-1.45%)
Mar 18, 2009 771.80 795.11 761.35 783.97 0 -1.50(-0.19%)
Mar 17, 2009 765.71 794.75 753.35 785.47 0 +28.55(+3.77%)
Mar 16, 2009 771.12 791.07 752.21 756.92 0 -1.48(-0.20%)
Mar 13, 2009 758.82 773.76 737.46 758.40 0 +0.47(+0.06%)
Mar 12, 2009 709.48 761.47 705.89 757.94 0 +50.30(+7.11%)
Mar 11, 2009 715.32 725.20 697.39 707.63 0 +0.72(+0.10%)
Mar 10, 2009 687.59 713.04 678.38 706.92 0 +31.50(+4.66%)
Mar 09, 2009 673.25 694.34 662.38 675.42 0 -7.03(-1.03%)
Mar 06, 2009 675.49 695.34 661.75 682.45 0 +15.51(+2.33%)
Mar 05, 2009 685.45 696.65 659.33 666.93 0 -32.58(-4.66%)
Mar 04, 2009 699.62 711.34 678.78 699.51 0 +10.49(+1.52%)
Mar 03, 2009 714.21 723.29 680.70 689.03 0 -17.27(-2.44%)
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.