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 (%)
Jan 31, 2011 1373 1390 1356 1367 0 -1.16(-0.08%)
Jan 28, 2011 1401 1406 1364 1368 0 -32.73(-2.34%)
Jan 27, 2011 1406 1415 1391 1401 0 -5.87(-0.42%)
Jan 26, 2011 1392 1411 1384 1407 0 +19.48(+1.40%)
Jan 25, 2011 1393 1400 1372 1387 0 -10.05(-0.72%)
Jan 24, 2011 1398 1409 1379 1397 0 -10.12(-0.72%)
Jan 21, 2011 1416 1425 1398 1408 0 +0.18(+0.01%)
Jan 20, 2011 1392 1428 1383 1407 0 +14.89(+1.07%)
Jan 19, 2011 1417 1424 1385 1392 0 -25.14(-1.77%)
Jan 18, 2011 1397 1424 1400 1418 0 +13.68(+0.97%)
Jan 14, 2011 1404 1404 1404 0 +9.86(+0.71%)
Jan 13, 2011 1391 1408 1383 1394 0 -0.20(-0.01%)
Jan 12, 2011 1394 1403 1375 1394 0 +4.66(+0.34%)
Jan 11, 2011 1384 1396 1375 1390 0 +7.93(+0.57%)
Jan 10, 2011 1373 1389 1363 1382 0 +6.48(+0.47%)
Jan 07, 2011 1377 1387 1359 1375 0 -8.09(-0.58%)
Jan 06, 2011 1375 1392 1361 1383 0 +10.04(+0.73%)
Jan 05, 2011 1368 1387 1355 1373 0 +4.06(+0.30%)
Jan 04, 2011 1384 1390 1359 1369 0 -14.55(-1.05%)
Jan 03, 2011 1409 1413 1375 1384 0 -20.47(-1.46%)
Dec 31, 2010 1415 1427 1399 1404 0 -10.29(-0.73%)
Dec 30, 2010 1415 1429 1405 1414 0 +0.03(+0.00%)
Dec 29, 2010 1412 1423 1406 1414 0 +7.53(+0.54%)
Dec 28, 2010 1412 1418 1401 1407 0 -1.90(-0.13%)
Dec 27, 2010 1413 1419 1400 1409 0 -6.56(-0.46%)
Dec 23, 2010 1410 1429 1410 1415 0 -3.86(-0.27%)
Dec 22, 2010 1413 1427 1407 1419 0 +4.63(+0.33%)
Dec 21, 2010 1412 1423 1398 1415 0 +6.18(+0.44%)
Dec 20, 2010 1405 1419 1394 1408 0 +9.44(+0.67%)
Dec 17, 2010 1401 1415 1385 1399 0 -3.53(-0.25%)
Dec 16, 2010 1393 1410 1380 1403 0 +11.61(+0.83%)
Dec 15, 2010 1396 1409 1377 1391 0 -6.31(-0.45%)
Dec 14, 2010 1397 1412 1381 1397 0 -9.24(-0.66%)
Dec 10, 2010 1387 1413 1378 1406 0 +19.47(+1.40%)
Dec 09, 2010 1375 1398 1367 1387 0 +31.89(+2.35%)
Dec 08, 2010 1350 1366 1343 1355 0 -0.70(-0.05%)
Dec 07, 2010 1359 1373 1345 1356 0 +5.76(+0.43%)
Dec 06, 2010 1347 1358 1337 1350 0 +0.09(+0.01%)
Dec 03, 2010 1342 1357 1333 1350 0 +4.51(+0.34%)
Dec 02, 2010 1339 1353 1324 1345 0 +7.48(+0.56%)
Dec 01, 2010 1331 1351 1311 1338 0 +21.33(+1.62%)
Nov 30, 2010 1314 1331 1298 1317 0 -5.63(-0.43%)
Nov 29, 2010 1324 1337 1298 1322 0 -7.97(-0.60%)
Nov 26, 2010 1323 1342 1314 1330 0 -0.18(-0.01%)
Nov 24, 2010 1328 1330 1330 1330 0 +8.12(+0.61%)
Nov 23, 2010 1335 1344 1306 1322 0 -7.67(-0.58%)
Nov 22, 2010 1310 1336 1301 1330 0 +26.01(+1.99%)
Nov 19, 2010 1295 1316 1282 1304 0 +13.78(+1.07%)
Nov 18, 2010 1278 1303 1271 1290 0 +22.12(+1.74%)
Nov 17, 2010 1262 1276 1251 1268 0 +5.56(+0.44%)
Nov 16, 2010 1262 1273 1241 1262 0 -4.44(-0.35%)
Nov 15, 2010 1267 1286 1259 1267 0 +8.23(+0.65%)
Nov 12, 2010 1261 1274 1248 1259 0 -9.44(-0.74%)
Nov 11, 2010 1265 1280 1249 1268 0 -7.87(-0.62%)
Nov 10, 2010 1267 1281 1251 1276 0 +9.53(+0.75%)
Nov 09, 2010 1278 1289 1257 1266 0 -16.22(-1.26%)
Nov 08, 2010 1274 1291 1262 1283 0 +7.11(+0.56%)
Nov 05, 2010 1292 1296 1266 1276 0 -12.32(-0.96%)
Nov 04, 2010 1283 1298 1267 1288 0 +12.58(+0.99%)
Nov 03, 2010 1265 1289 1251 1275 0 +10.80(+0.85%)
Nov 02, 2010 1271 1277 1249 1265 0 -0.13(-0.01%)
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.