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 (%)
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%)
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.