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 (%)
Mar 31, 2011 1564 1572 1529 1546 0 -20.94(-1.34%)
Mar 30, 2011 1564 1571 1553 1567 0 +9.25(+0.59%)
Mar 29, 2011 1564 1573 1543 1558 0 -3.63(-0.23%)
Mar 28, 2011 1563 1577 1551 1561 0 +3.31(+0.21%)
Mar 25, 2011 1549 1577 1539 1558 0 +14.95(+0.97%)
Mar 24, 2011 1520 1553 1511 1543 0 +44.04(+2.94%)
Mar 23, 2011 1492 1510 1477 1499 0 -3.03(-0.20%)
Mar 22, 2011 1493 1511 1473 1502 0 +322.97(+27.39%)
Mar 21, 2011 1182 1190 1171 1179 0 +10.76(+0.92%)
Mar 18, 2011 1145 1174 1141 1168 0 +34.21(+3.02%)
Mar 17, 2011 1139 1149 1128 1134 0 +5.53(+0.49%)
Mar 16, 2011 1141 1154 1116 1129 0 -14.89(-1.30%)
Mar 15, 2011 1145 1155 1136 1143 0 -14.45(-1.25%)
Mar 14, 2011 1171 1180 1152 1158 0 -18.77(-1.60%)
Mar 11, 2011 1171 1185 1159 1177 0 +5.83(+0.50%)
Mar 10, 2011 1185 1196 1159 1171 0 -15.12(-1.27%)
Mar 09, 2011 1171 1193 1167 1186 0 +18.73(+1.60%)
Mar 08, 2011 1154 1175 1147 1167 0 +16.46(+1.43%)
Mar 07, 2011 1164 1174 1144 1151 0 -9.61(-0.83%)
Mar 04, 2011 1176 1183 1153 1160 0 -14.80(-1.26%)
Mar 03, 2011 1168 1187 1160 1175 0 -301.71(-20.43%)
Mar 02, 2011 1471 1487 1459 1477 0 +2.95(+0.20%)
Mar 01, 2011 1500 1511 1464 1474 0 -21.30(-1.42%)
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%)
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.