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 (%)
Feb 28, 2011 1503 1527 1481 1495 0 -4.92(-0.33%)
Feb 25, 2011 1467 1507 1462 1500 0 +35.69(+2.44%)
Feb 24, 2011 1471 1495 1447 1464 0 -8.07(-0.55%)
Feb 23, 2011 1488 1500 1456 1472 0 -15.72(-1.06%)
Feb 22, 2011 1488 1511 1470 1488 0 -10.67(-0.71%)
Feb 18, 2011 1499 1499 1499 0 +5.19(+0.35%)
Feb 17, 2011 1489 1503 1465 1494 0 +4.23(+0.28%)
Feb 16, 2011 1469 1497 1465 1489 0 +25.99(+1.78%)
Feb 15, 2011 1458 1482 1446 1463 0 -7.19(-0.49%)
Feb 14, 2011 1473 1481 1459 1471 0 +0.05(+0.00%)
Feb 11, 2011 1453 1483 1450 1471 0 +15.69(+1.08%)
Feb 10, 2011 1454 1465 1441 1455 0 -3.42(-0.23%)
Feb 09, 2011 1461 1472 1449 1458 0 -7.98(-0.54%)
Feb 08, 2011 1442 1470 1435 1466 0 +25.93(+1.80%)
Feb 07, 2011 1460 1466 1435 1440 0 -17.00(-1.17%)
Feb 04, 2011 1450 1475 1431 1457 0 +33.99(+2.39%)
Feb 03, 2011 1388 1432 1391 1423 0 +28.64(+2.05%)
Feb 02, 2011 1400 1405 1379 1395 0 -5.38(-0.38%)
Feb 01, 2011 1372 1407 1366 1400 0 +33.08(+2.42%)
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%)
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.