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 (%)
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%)
Nov 03, 2008 831.03 854.14 812.62 836.82 0 +4.75(+0.57%)
Oct 31, 2008 789.72 863.48 775.24 832.07 0 +29.19(+3.64%)
Oct 30, 2008 780.02 822.69 758.62 802.89 0 +32.87(+4.27%)
Oct 29, 2008 761.33 795.85 731.28 770.02 0 +10.10(+1.33%)
Oct 28, 2008 773.40 795.57 682.73 759.92 0 +6.28(+0.83%)
Oct 27, 2008 794.87 818.75 740.34 753.63 0 -44.58(-5.58%)
Oct 24, 2008 770.96 831.40 756.04 798.21 0 -38.26(-4.57%)
Oct 23, 2008 830.05 858.31 794.71 836.47 0 +10.64(+1.29%)
Oct 22, 2008 865.44 881.27 810.16 825.83 0 -64.56(-7.25%)
Oct 21, 2008 905.87 934.07 879.30 890.39 0 -48.62(-5.18%)
Oct 20, 2008 914.53 964.15 877.04 939.01 0 +20.46(+2.23%)
Oct 17, 2008 870.93 962.10 852.85 918.55 0 +1.77(+0.19%)
Oct 16, 2008 891.79 939.77 841.09 916.79 0 +24.32(+2.73%)
Oct 15, 2008 959.19 969.40 880.26 892.46 0 -89.63(-9.13%)
Oct 14, 2008 1027 1041 955.35 982.09 0 -15.04(-1.51%)
Oct 13, 2008 907.13 1003 886.25 997.13 0 +131.79(+15.23%)
Oct 10, 2008 832.59 893.48 786.89 865.34 0 +4.82(+0.56%)
Oct 09, 2008 908.58 955.89 845.96 860.52 0 -33.89(-3.79%)
Oct 08, 2008 872.64 927.16 829.99 894.42 0 -14.06(-1.55%)
Oct 07, 2008 979.33 999.87 899.44 908.47 0 -67.79(-6.94%)
Oct 06, 2008 997.80 1020 913.57 976.27 0 -50.32(-4.90%)
Oct 03, 2008 1072 1095 1019 1027 0 -35.12(-3.31%)
Oct 02, 2008 1115 1125 1048 1062 0 -62.94(-5.60%)
Oct 01, 2008 1067 1137 1053 1125 0 +46.48(+4.31%)
Sep 30, 2008 1042 1091 1018 1078 0 +63.60(+6.27%)
Sep 29, 2008 1083 1098 989.94 1015 0 -91.47(-8.27%)
Sep 26, 2008 1139 1162 1055 1106 0 -65.93(-5.63%)
Sep 25, 2008 1129 1192 1108 1172 0 +27.87(+2.44%)
Sep 24, 2008 1189 1202 1117 1144 0 -37.35(-3.16%)
Sep 23, 2008 1185 1212 1168 1181 0 -6.55(-0.55%)
Sep 22, 2008 1222 1250 1177 1188 0 -44.72(-3.63%)
Sep 19, 2008 1243 1354 1172 1233 0 +64.18(+5.49%)
Sep 18, 2008 1163 1207 1110 1169 0 +14.68(+1.27%)
Sep 17, 2008 1202 1213 1144 1154 0 -59.28(-4.89%)
Sep 16, 2008 1195 1231 1152 1213 0 +5.32(+0.44%)
Sep 15, 2008 1237 1257 1182 1208 0 -65.13(-5.12%)
Sep 12, 2008 1252 1285 1242 1273 0 +21.47(+1.72%)
Sep 11, 2008 1224 1263 1213 1251 0 +3.34(+0.27%)
Sep 10, 2008 1241 1267 1215 1248 0 +16.87(+1.37%)
Sep 09, 2008 1253 1281 1220 1231 0 -37.49(-2.95%)
Sep 08, 2008 1289 1306 1241 1269 0 -5.51(-0.43%)
Sep 05, 2008 1235 1286 1220 1274 0 +29.45(+2.37%)
Sep 04, 2008 1275 1288 1234 1245 0 -46.16(-3.58%)
Sep 03, 2008 1296 1320 1268 1291 0 -1.53(-0.12%)
Sep 02, 2008 1302 1329 1277 1293 0 -11.07(-0.85%)
Sep 01, 2008 1309 1327 1290 1304 0 +0.00(+0.00%)
Aug 29, 2008 1309 1327 1290 1304 0 -9.13(-0.70%)
Aug 28, 2008 1329 1345 1295 1313 0 -8.30(-0.63%)
Aug 27, 2008 1317 1337 1294 1321 0 +8.47(+0.65%)
Aug 26, 2008 1349 1369 1302 1313 0 -38.23(-2.83%)
Aug 25, 2008 1361 1373 1334 1351 0 -15.06(-1.10%)
Aug 22, 2008 1380 1393 1349 1366 0 -4.20(-0.31%)
Aug 21, 2008 1361 1391 1339 1370 0 -0.90(-0.07%)
Aug 20, 2008 1359 1388 1340 1371 0 +12.78(+0.94%)
Aug 19, 2008 1369 1386 1342 1358 0 -25.72(-1.86%)
Aug 18, 2008 1408 1419 1377 1384 0 -19.42(-1.38%)
Aug 15, 2008 1440 1453 1384 1403 0 -26.33(-1.84%)
Aug 14, 2008 1420 1449 1400 1430 0 +5.86(+0.41%)
Aug 13, 2008 1449 1463 1405 1424 0 -36.69(-2.51%)
Aug 12, 2008 1453 1489 1437 1460 0 +8.29(+0.57%)
Aug 11, 2008 1452 1475 1415 1452 0 -4.22(-0.29%)
Aug 08, 2008 1436 1473 1417 1456 0 -6.29(-0.43%)
Aug 07, 2008 1484 1498 1451 1463 0 -28.44(-1.91%)
Aug 06, 2008 1475 1503 1454 1491 0 +11.46(+0.77%)
Aug 05, 2008 1415 1492 1412 1480 0 +74.22(+5.28%)
Aug 04, 2008 1384 1420 1366 1405 0 +20.30(+1.47%)
Aug 01, 2008 1393 1404 1368 1385 0 -8.12(-0.58%)
Jul 31, 2008 1392 1441 1367 1393 0 -21.83(-1.54%)
Jul 30, 2008 1388 1431 1376 1415 0 +32.19(+2.33%)
Jul 29, 2008 1380 1400 1344 1383 0 +8.60(+0.63%)
Jul 28, 2008 1392 1426 1351 1374 0 -44.13(-3.11%)
Jul 25, 2008 1437 1456 1410 1418 0 -7.82(-0.55%)
Jul 24, 2008 1452 1468 1413 1426 0 -25.95(-1.79%)
Jul 23, 2008 1417 1467 1407 1452 0 +38.34(+2.71%)
Jul 22, 2008 1393 1432 1376 1414 0 +4.70(+0.33%)
Jul 21, 2008 1415 1431 1387 1409 0 -0.09(-0.01%)
Jul 18, 2008 1407 1466 1381 1409 0 +4.45(+0.32%)
Jul 17, 2008 1418 1436 1374 1405 0 -6.37(-0.45%)
Jul 16, 2008 1371 1425 1353 1411 0 +45.87(+3.36%)
Jul 15, 2008 1305 1401 1286 1365 0 +42.37(+3.20%)
Jul 14, 2008 1308 1338 1287 1323 0 +24.90(+1.92%)
Jul 11, 2008 1313 1328 1276 1298 0 -26.80(-2.02%)
Jul 10, 2008 1299 1349 1280 1325 0 +25.55(+1.97%)
Jul 09, 2008 1291 1324 1282 1299 0 +2.60(+0.20%)
Jul 08, 2008 1268 1313 1253 1297 0 +29.25(+2.31%)
Jul 07, 2008 1263 1292 1239 1267 0 +4.11(+0.33%)
Jul 04, 2008 1276 1288 1245 1263 0 +0.00(+0.00%)
Jul 03, 2008 1276 1288 1245 1263 0 -7.82(-0.62%)
Jul 02, 2008 1310 1327 1264 1271 0 -34.75(-2.66%)
Jul 01, 2008 1316 1344 1275 1306 0 -39.88(-2.96%)
Jun 30, 2008 1338 1377 1313 1346 0 +10.74(+0.80%)
Jun 27, 2008 1375 1397 1309 1335 0 -40.10(-2.92%)
Jun 26, 2008 1404 1416 1363 1375 0 -36.55(-2.59%)
Jun 25, 2008 1384 1427 1374 1412 0 +34.20(+2.48%)
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.