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 (%)
Jan 30, 2009 820.23 836.80 789.47 799.01 0 -16.79(-2.06%)
Jan 29, 2009 826.52 839.52 806.34 815.80 0 -17.97(-2.16%)
Jan 28, 2009 836.04 848.44 817.57 833.77 0 +6.88(+0.83%)
Jan 27, 2009 808.63 833.60 800.59 826.90 0 +22.46(+2.79%)
Jan 26, 2009 798.41 839.20 790.59 804.43 0 +8.06(+1.01%)
Jan 23, 2009 773.76 804.86 762.71 796.37 0 -0.21(-0.03%)
Jan 22, 2009 787.47 815.64 771.04 796.58 0 -6.87(-0.86%)
Jan 21, 2009 792.74 813.38 768.48 803.45 0 +17.20(+2.19%)
Jan 20, 2009 816.21 825.89 779.72 786.24 0 -41.88(-5.06%)
Jan 19, 2009 820.52 840.07 802.78 828.13 0 +0.00(+0.00%)
Jan 16, 2009 820.52 840.07 802.78 828.13 0 +12.11(+1.48%)
Jan 15, 2009 787.29 821.71 761.39 816.02 0 +28.95(+3.68%)
Jan 14, 2009 806.46 815.63 769.03 787.08 0 -34.47(-4.20%)
Jan 13, 2009 809.09 832.07 794.95 821.55 0 +10.46(+1.29%)
Jan 12, 2009 813.63 826.59 792.53 811.09 0 -8.31(-1.01%)
Jan 09, 2009 830.40 843.13 799.44 819.40 0 -12.75(-1.53%)
Jan 08, 2009 834.29 846.11 812.66 832.14 0 -4.77(-0.57%)
Jan 07, 2009 853.36 864.67 821.44 836.92 0 -26.44(-3.06%)
Jan 06, 2009 868.39 880.71 842.95 863.36 0 +6.91(+0.81%)
Jan 05, 2009 863.43 883.08 824.50 856.45 0 -8.90(-1.03%)
Jan 02, 2009 842.58 872.68 831.14 865.35 0 +25.24(+3.00%)
Jan 01, 2009 820.19 857.28 815.36 840.11 0 +0.00(+0.00%)
Dec 31, 2008 820.19 857.28 815.36 840.11 0 +20.43(+2.49%)
Dec 30, 2008 795.12 832.35 789.72 819.68 0 +33.18(+4.22%)
Dec 29, 2008 796.24 809.39 771.10 786.50 0 -17.29(-2.15%)
Dec 26, 2008 786.16 814.07 779.18 803.79 0 +18.95(+2.41%)
Dec 25, 2008 781.58 801.70 769.21 784.84 0 +0.00(+0.00%)
Dec 24, 2008 781.58 801.70 769.21 784.84 0 +5.17(+0.66%)
Dec 23, 2008 796.83 808.15 771.03 779.67 0 -11.29(-1.43%)
Dec 22, 2008 797.04 816.35 771.86 790.96 0 -9.53(-1.19%)
Dec 19, 2008 790.14 814.61 771.40 800.49 0 +18.90(+2.42%)
Dec 18, 2008 806.18 815.92 766.68 781.58 0 -11.44(-1.44%)
Dec 17, 2008 785.23 812.38 764.94 793.02 0 -5.54(-0.69%)
Dec 16, 2008 764.88 810.85 750.48 798.57 0 +41.16(+5.43%)
Dec 15, 2008 770.99 785.54 738.43 757.41 0 -8.96(-1.17%)
Dec 12, 2008 731.01 774.17 719.57 766.37 0 +21.66(+2.91%)
Dec 11, 2008 763.50 790.52 737.13 744.72 0 -25.14(-3.27%)
Dec 10, 2008 770.14 791.31 748.47 769.85 0 +14.17(+1.87%)
Dec 09, 2008 765.25 790.31 746.34 755.68 0 -11.15(-1.45%)
Dec 08, 2008 750.77 792.58 731.51 766.83 0 +30.48(+4.14%)
Dec 05, 2008 690.82 748.24 672.79 736.35 0 +39.06(+5.60%)
Dec 04, 2008 675.21 728.13 652.85 697.29 0 +14.00(+2.05%)
Dec 03, 2008 670.38 706.70 644.67 683.29 0 +7.43(+1.10%)
Dec 02, 2008 669.10 688.12 636.54 675.86 0 +15.86(+2.40%)
Dec 01, 2008 698.70 710.28 654.04 660.00 0 -62.06(-8.59%)
Nov 28, 2008 724.31 745.45 699.10 722.06 0 -9.98(-1.36%)
Nov 27, 2008 701.72 757.43 673.30 732.04 0 +0.00(+0.00%)
Nov 26, 2008 701.72 757.43 673.30 732.04 0 +24.92(+3.52%)
Nov 25, 2008 703.32 723.42 675.41 707.12 0 +17.91(+2.60%)
Nov 24, 2008 662.87 709.35 647.34 689.21 0 +32.64(+4.97%)
Nov 21, 2008 617.71 674.77 594.27 656.57 0 +61.12(+10.26%)
Nov 20, 2008 644.80 658.70 587.95 595.46 0 -52.64(-8.12%)
Nov 19, 2008 663.07 690.11 634.86 648.09 0 -22.51(-3.36%)
Nov 18, 2008 673.98 690.42 639.79 670.60 0 +0.74(+0.11%)
Nov 17, 2008 669.46 694.59 658.02 669.87 0 -2.98(-0.44%)
Nov 14, 2008 685.08 706.88 662.11 672.85 0 -30.72(-4.37%)
Nov 13, 2008 672.24 708.27 626.83 703.57 0 +38.66(+5.81%)
Nov 12, 2008 687.54 708.72 655.28 664.91 0 -35.05(-5.01%)
Nov 11, 2008 746.93 755.53 678.32 699.96 0 -71.50(-9.27%)
Nov 10, 2008 815.62 827.07 737.36 771.46 0 -24.30(-3.05%)
Nov 07, 2008 791.07 818.38 760.15 795.76 0 +16.25(+2.08%)
Nov 06, 2008 820.75 838.85 771.26 779.52 0 -45.41(-5.50%)
Nov 05, 2008 855.68 874.20 818.16 824.92 0 -38.82(-4.49%)
Nov 04, 2008 851.35 895.59 832.42 863.74 0 +26.92(+3.22%)
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.